We could not find any results for:
Make sure your spelling is correct or try broadening your search.
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -1.82 | -5.49848942598 | 33.1 | 33.75 | 30.975 | 1878 | 32.97382907 | DE |
| 4 | 1.68 | 5.67567567568 | 29.6 | 33.75 | 29.1 | 2026 | 31.94925031 | DE |
| 12 | -0.22 | -0.698412698413 | 31.5 | 33.75 | 28.085 | 2658 | 30.63184628 | DE |
| 26 | -3.505 | -10.0761822625 | 34.785 | 36.255 | 27.56 | 2241 | 30.97578794 | DE |
| 52 | -6.405 | -16.9961523152 | 37.685 | 39.5 | 27.56 | 2837 | 33.04275406 | DE |
| 156 | -6.42 | -17.0291777188 | 37.7 | 41.275 | 20.84 | 2806 | 32.46477329 | DE |
| 260 | 10.48 | 50.3846153846 | 20.8 | 44.12 | 10.368 | 3389 | 31.81873144 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1734713700 | 31.28 | -0.78 | -2.43 | 31.4 | 31.4 | 30.975 | 2768 |
| 1734627300 | 32.06 | -1.62 | -4.80 | 32.5 | 32.5 | 32 | 1935 |
| 1734540900 | 33.675 | 0.61 | 1.86 | 33.7 | 33.75 | 32.96 | 2177 |
| 1734454500 | 33.06 | 0.3 | 0.92 | 33 | 33.5 | 32.96 | 2678 |
| 1734368100 | 32.759999 | -0.27 | -0.82 | 32.865 | 32.88 | 32.685 | 500 |
| 1734108900 | 33.03 | -0.17 | -0.51 | 33.1 | 33.1 | 32.72 | 2100 |
| 1734022500 | 33.2 | -0.04 | -0.12 | 33.119999 | 33.225 | 33.104999 | 526 |
| 1733936100 | 33.24 | 0.02 | 0.06 | 33.134999 | 33.299999 | 33.134999 | 155 |
| 1733849700 | 33.22 | -0.03 | -0.09 | 33.31 | 33.45 | 33.049999 | 4387 |
| 1733763300 | 33.25 | 0.77 | 2.39 | 33.2 | 33.4 | 33 | 2119 |
| 1733504100 | 32.475 | 0.27 | 0.85 | 32.2 | 32.5 | 32.15 | 2106 |
| 1733417700 | 32.2 | 0.25 | 0.78 | 32.27 | 32.27 | 32.13 | 903 |
| 1733331300 | 31.95 | 0.45 | 1.43 | 31.755 | 32.2 | 31.755 | 6617 |
| 1733244900 | 31.5 | 0.33 | 1.06 | 31.51 | 31.6 | 30.74 | 3033 |
| 1733158500 | 31.17 | 0.33 | 1.07 | 30.625 | 31.17 | 30.625 | 350 |
| 1732899300 | 30.84 | 0.81 | 2.70 | 30.415 | 30.84 | 30.415 | 341 |
| 1732812900 | 30.03 | -0.15 | -0.50 | 30.18 | 30.225 | 30 | 165 |
| 1732726500 | 30.18 | -0.3 | -0.98 | 30.195 | 30.24 | 30.075 | 175 |
| 1732640100 | 30.48 | 0.06 | 0.20 | 30.16 | 31.11 | 30.08 | 2804 |
| 1732553700 | 30.42 | 0.52 | 1.74 | 30.665 | 30.7 | 30.26 | 3596 |
| 1732294500 | 29.9 | 0.77 | 2.66 | 29.6 | 29.9 | 29.1 | 3850 |
| 1732208100 | 29.125 | -0.07 | -0.24 | 29.2 | 29.2 | 28.87 | 892 |
| 1732121700 | 29.195 | 0.03 | 0.10 | 29.21 | 29.495 | 28.865 | 3877 |
| 1732035300 | 29.165 | -0.94 | -3.12 | 29.87 | 29.87 | 28.58 | 6031 |
| 1731948900 | 30.105 | -0.17 | -0.55 | 30.12 | 30.235 | 30.105 | 180 |
| 1731689700 | 30.27 | -0.51 | -1.66 | 30.06 | 30.385 | 30.06 | 462 |
| 1731603300 | 30.78 | 1.32 | 4.48 | 29.595 | 30.78 | 29.58 | 11268 |
| 1731516900 | 29.46 | -1.41 | -4.55 | 30.9 | 30.9 | 29.44 | 9116 |
| 1731430500 | 30.865 | 0.88 | 2.92 | 29.675 | 31.545 | 29.63 | 12427 |
| 1731344100 | 29.99 | 1.42 | 4.95 | 29.11 | 30.48 | 29.08 | 6976 |
| 1731084900 | 28.575 | -0.14 | -0.47 | 28.875 | 28.875 | 28.46 | 1189 |
| 1730998500 | 28.71 | 0.23 | 0.79 | 28.9 | 28.995 | 28.71 | 3929 |
| 1730912100 | 28.485 | -0.96 | -3.26 | 28.785 | 29.81 | 28.085 | 2172 |
| 1730825700 | 29.445 | 0.18 | 0.62 | 29.05 | 29.445 | 28.95 | 583 |
| 1730739300 | 29.265 | -0.26 | -0.86 | 29.235 | 29.67 | 29 | 6328 |
| 1730480100 | 29.52 | 0.57 | 1.97 | 29 | 29.52 | 28.9 | 1183 |
| 1730393700 | 28.95 | -0.69 | -2.33 | 29.865 | 29.865 | 28.95 | 3859 |
| 1730307300 | 29.64 | -0.95 | -3.09 | 30.39 | 30.39 | 29.64 | 2537 |
| 1730220900 | 30.585 | 0.03 | 0.10 | 31.065 | 31.065 | 30.585 | 112 |
| 1730134500 | 30.555 | -0.21 | -0.68 | 30.87 | 30.87 | 30.495 | 2356 |
| 1729871700 | 30.765 | 0.16 | 0.54 | 30.58 | 31 | 30.58 | 798 |
| 1729785300 | 30.6 | 0.25 | 0.82 | 30.75 | 31.28 | 30.6 | 2747 |
| 1729698900 | 30.35 | 0.47 | 1.57 | 31.25 | 31.25 | 30.315 | 991 |
| 1729612500 | 29.88 | -0.12 | -0.40 | 29.875 | 30.085 | 29.715 | 3329 |
| 1729526100 | 30 | -0.79 | -2.57 | 29.925 | 30.255 | 29.9 | 5674 |
| 1729266900 | 30.79 | -0.14 | -0.45 | 31.5 | 31.68 | 30.79 | 2120 |
| 1729180500 | 30.93 | 0.48 | 1.58 | 31.21 | 31.21 | 30.9 | 482 |
| 1729094100 | 30.45 | -0.12 | -0.39 | 30.105 | 30.5 | 30.105 | 1008 |
| 1729007700 | 30.57 | -0.45 | -1.43 | 31.26 | 31.4 | 30.51 | 2876 |
| 1728921300 | 31.015 | 0.57 | 1.86 | 30.7 | 31.015 | 30.585 | 765 |
| 1728662100 | 30.45 | 0.11 | 0.35 | 30.35 | 30.45 | 30.15 | 588 |
| 1728575700 | 30.345 | -0.33 | -1.06 | 30.345 | 30.735 | 30.2 | 1320 |
| 1728489300 | 30.67 | 0.88 | 2.95 | 29.64 | 30.67 | 29.3 | 3341 |
| 1728402900 | 29.79 | -0.61 | -1.99 | 29.97 | 29.97 | 29.7 | 345 |
| 1728316500 | 30.395 | 0.04 | 0.12 | 30.375 | 30.495 | 30.015 | 793 |
| 1728057300 | 30.36 | 0.57 | 1.91 | 29.98 | 30.36 | 29.94 | 478 |
| 1727970900 | 29.79 | -0.58 | -1.91 | 29.94 | 30.09 | 29.79 | 698 |
| 1727884500 | 30.37 | -0.22 | -0.70 | 30.4 | 30.425 | 30.135 | 3552 |
| 1727798100 | 30.585 | -0.91 | -2.87 | 31.53 | 31.59 | 30.585 | 417 |
| 1727711700 | 31.49 | -1.1 | -3.38 | 32.5 | 32.77 | 31.49 | 5195 |
| 1727452500 | 32.59 | 1.89 | 6.16 | 31.5 | 32.6 | 31.43 | 5991 |
| 1727366100 | 30.7 | 1.16 | 3.91 | 30.335 | 30.975 | 30.3 | 2798 |
| 1727279700 | 29.545 | 0.15 | 0.49 | 29.465 | 29.62 | 29.1 | 1903 |
| 1727193300 | 29.4 | 0.4 | 1.40 | 29.97 | 30.17 | 29.4 | 1953 |
| 1727106900 | 28.995 | -0.01 | -0.02 | 29.025 | 29.19 | 28.935 | 3288 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
Support: 1-888-992-3836 | support@advfn.com
By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions
Hot Features
Premium
