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 | 0.2 | 0.595238095238 | 33.6 | 33.9 | 33.3 | 1832 | 33.51822251 | DE |
| 4 | 2.3 | 7.30158730159 | 31.5 | 34 | 31.2 | 5509 | 33.30626101 | DE |
| 12 | 1.1 | 3.36391437309 | 32.7 | 34 | 28 | 10239 | 31.96353962 | DE |
| 26 | 4.5 | 15.3583617747 | 29.3 | 34 | 25.9 | 9279 | 30.98945221 | DE |
| 52 | 2.2 | 6.96202531646 | 31.6 | 34 | 24.4 | 6328 | 30.41051062 | DE |
| 156 | 12.6 | 59.4339622642 | 21.2 | 37 | 20 | 5518 | 29.32657299 | DE |
| 260 | 21.68 | 178.877887789 | 12.12 | 37 | 8.74 | 5363 | 24.29213702 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1720194900 | 33.8 | 0.2 | 0.60 | 33.4 | 33.8 | 33.4 | 4044 |
| 1720108500 | 33.6 | 0.1 | 0.30 | 33.6 | 33.6 | 33.4 | 2038 |
| 1720022100 | 33.5 | 0.1 | 0.30 | 33.4 | 33.6 | 33.299999 | 1811 |
| 1719935700 | 33.4 | -0.1 | -0.30 | 33.5 | 33.7 | 33.4 | 1029 |
| 1719849300 | 33.5 | -0.1 | -0.30 | 33.9 | 33.9 | 33.5 | 3621 |
| 1719590100 | 33.6 | 0.1 | 0.30 | 33.6 | 33.6 | 33.4 | 660 |
| 1719503700 | 33.5 | 0.1 | 0.30 | 33.299999 | 33.6 | 33.299999 | 3265 |
| 1719417300 | 33.4 | -0.1 | -0.30 | 34 | 34 | 33.299999 | 3503 |
| 1719330900 | 33.5 | -0.2 | -0.59 | 33.7 | 33.9 | 33.1 | 5672 |
| 1719244500 | 33.7 | 0.8 | 2.43 | 33 | 34 | 32.9 | 5800 |
| 1718985300 | 32.9 | -0.2 | -0.60 | 33.299999 | 33.299999 | 32.9 | 4077 |
| 1718898900 | 33.1 | 0.1 | 0.30 | 33 | 33.299999 | 32.799999 | 2849 |
| 1718812500 | 33 | 0 | 0.00 | 33.2 | 33.299999 | 32.9 | 4584 |
| 1718726100 | 33 | -0.2 | -0.60 | 33 | 33.299999 | 33 | 1570 |
| 1718639700 | 33.2 | 0.3 | 0.91 | 33.299999 | 33.299999 | 32.9 | 2965 |
| 1718380500 | 32.9 | -0.2 | -0.60 | 32.9 | 33.1 | 32.6 | 13157 |
| 1718294100 | 33.1 | 0 | 0.00 | 33.5 | 33.5 | 32.7 | 5494 |
| 1718207700 | 33.1 | 0.4 | 1.22 | 32.9 | 33.299999 | 32.799999 | 3455 |
| 1718121300 | 32.7 | -0.8 | -2.39 | 33 | 33.1 | 32.5 | 6822 |
| 1718034900 | 33.5 | -0.1 | -0.30 | 33.6 | 34 | 32.5 | 16181 |
| 1717775700 | 33.6 | 2.2 | 7.01 | 31.5 | 33.6 | 31.2 | 21621 |
| 1717689300 | 31.4 | -0.1 | -0.32 | 31.1 | 31.9 | 31.1 | 5309 |
| 1717602900 | 31.5 | 0.2 | 0.64 | 31.4 | 31.7 | 30.8 | 8601 |
| 1717516500 | 31.3 | 0.3 | 0.97 | 31 | 31.7 | 30.9 | 24982 |
| 1717430100 | 31 | 0.5 | 1.64 | 30.8 | 31.7 | 30.6 | 9930 |
| 1717170900 | 30.5 | 0.9 | 3.04 | 30.1 | 30.5 | 30 | 2818 |
| 1717084500 | 29.6 | -0.2 | -0.67 | 29.5 | 29.7 | 29.5 | 1173 |
| 1716998100 | 29.8 | 0.3 | 1.02 | 29.7 | 30 | 29.5 | 3959 |
| 1716911700 | 29.5 | 0.8 | 2.79 | 29.1 | 29.7 | 28.8 | 46167 |
| 1716825300 | 28.7 | 0.2 | 0.70 | 28.5 | 29.3 | 28.3 | 9621 |
| 1716566100 | 28.5 | -0.5 | -1.72 | 29.2 | 29.2 | 28.5 | 8154 |
| 1716479700 | 29 | 0.9 | 3.20 | 30.6 | 30.6 | 28.8 | 12844 |
| 1716393300 | 28.1 | -0.5 | -1.75 | 28.7 | 28.9 | 28 | 7233 |
| 1716306900 | 28.6 | -0.1 | -0.35 | 28.8 | 28.8 | 28.2 | 9628 |
| 1716220500 | 28.7 | -0.8 | -2.71 | 28.7 | 29.6 | 28.6 | 25462 |
| 1715961300 | 29.5 | -1.1 | -3.59 | 30.2 | 30.4 | 29.4 | 6468 |
| 1715874900 | 30.6 | 0.3 | 0.99 | 30.4 | 30.7 | 30.4 | 2180 |
| 1715788500 | 30.3 | -0.2 | -0.66 | 30.5 | 30.8 | 30.1 | 5856 |
| 1715702100 | 30.5 | -1.1 | -3.48 | 31.5 | 31.5 | 30.5 | 6125 |
| 1715615700 | 31.6 | -1.1 | -3.36 | 31.8 | 31.8 | 30.7 | 5821 |
| 1715356500 | 32.7 | 0.4 | 1.24 | 32.5 | 32.9 | 32.2 | 12589 |
| 1715270100 | 32.299999 | 0.5 | 1.57 | 32.2 | 32.299999 | 31.8 | 4455 |
| 1715183700 | 31.8 | 0.6 | 1.92 | 31.9 | 31.9 | 31.4 | 3512 |
| 1715097300 | 31.2 | 0.3 | 0.97 | 30.7 | 31.6 | 30.7 | 34649 |
| 1715010900 | 30.9 | -1.1 | -3.44 | 32.2 | 32.2 | 30.8 | 14200 |
| 1714751700 | 32 | 0 | 0.00 | 32.2 | 32.2 | 31.7 | 5362 |
| 1714665300 | 32 | -1.1 | -3.32 | 33 | 33 | 31.4 | 8681 |
| 1714492500 | 33.1 | -0.4 | -1.19 | 33.299999 | 33.5 | 33.1 | 4364 |
| 1714406100 | 33.5 | 0.1 | 0.30 | 33.2 | 33.6 | 33 | 2297 |
| 1714146900 | 33.4 | -0.1 | -0.30 | 33.6 | 33.8 | 33.299999 | 1787 |
| 1714060500 | 33.5 | 0.2 | 0.60 | 33.4 | 33.8 | 33.299999 | 146116 |
| 1713974100 | 33.299999 | -0.4 | -1.19 | 33.7 | 34 | 33.299999 | 2779 |
| 1713887700 | 33.7 | 0 | 0.00 | 33.8 | 34 | 33.7 | 948 |
| 1713801300 | 33.7 | 0.2 | 0.60 | 33.7 | 33.8 | 33.6 | 533 |
| 1713542100 | 33.5 | -0.1 | -0.30 | 33.5 | 33.8 | 33 | 18694 |
| 1713455700 | 33.6 | 0 | 0.00 | 33.5 | 33.7 | 33.4 | 753 |
| 1713369300 | 33.6 | -0.4 | -1.18 | 34 | 34 | 32.9 | 10536 |
| 1713282900 | 34 | 0.7 | 2.10 | 33 | 34 | 33 | 14702 |
| 1713196500 | 33.299999 | -0.3 | -0.89 | 33.1 | 33.299999 | 33 | 1609 |
| 1712937300 | 33.6 | 0.3 | 0.90 | 32.7 | 33.6 | 32.7 | 3034 |
| 1712850900 | 33.299999 | 0.2 | 0.60 | 33.1 | 33.4 | 33 | 3140 |
| 1712764500 | 33.1 | -0.4 | -1.19 | 33.1 | 33.1 | 32.799999 | 951 |
| 1712678100 | 33.5 | 0.1 | 0.30 | 33.299999 | 33.6 | 33 | 2155 |
| 1712591700 | 33.4 | 0.4 | 1.21 | 33.4 | 33.7 | 33.1 | 3238 |
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
