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 | -1.25 | -3.48675034868 | 35.85 | 36.4 | 34.7 | 14860 | 35.77019932 | DE |
| 4 | -1.75 | -4.81430536451 | 36.35 | 37.95 | 34.7 | 15488 | 36.3423891 | DE |
| 12 | -0.2 | -0.574712643678 | 34.8 | 37.95 | 31.55 | 20294 | 35.15544058 | DE |
| 26 | 0.5 | 1.46627565982 | 34.1 | 37.95 | 30.3 | 23021 | 34.36543206 | DE |
| 52 | 7.5 | 27.6752767528 | 27.1 | 37.95 | 25.4 | 26004 | 31.78695182 | DE |
| 156 | 13.5 | 63.981042654 | 21.1 | 37.95 | 15.12 | 35652 | 23.63310024 | DE |
| 260 | 24.14 | 230.783938815 | 10.46 | 37.95 | 8 | 39878 | 19.13420521 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1731344100 | 36 | 0.05 | 0.14 | 36 | 36.1 | 35.65 | 13953 |
| 1731084900 | 35.95 | -0.1 | -0.28 | 36.05 | 36.4 | 35.65 | 20941 |
| 1730998500 | 36.05 | 1 | 2.85 | 34.7 | 36.1 | 34.7 | 13634 |
| 1730912100 | 35.05 | -0.75 | -2.09 | 35.85 | 36.4 | 34.95 | 15406 |
| 1730825700 | 35.8 | -0.05 | -0.14 | 35.85 | 36.2 | 35.7 | 10368 |
| 1730739300 | 35.85 | 0.25 | 0.70 | 35.5 | 35.95 | 35.5 | 11119 |
| 1730480100 | 35.6 | 0 | 0.00 | 37.35 | 37.35 | 35.5 | 6207 |
| 1730393700 | 35.6 | -0.25 | -0.70 | 35.75 | 35.75 | 34.85 | 17590 |
| 1730307300 | 35.85 | -0.4 | -1.10 | 36.3 | 36.55 | 35.6 | 31579 |
| 1730220900 | 36.25 | 0.05 | 0.14 | 36.85 | 36.95 | 36.1 | 14250 |
| 1730134500 | 36.2 | 0.15 | 0.42 | 36.85 | 36.9 | 36.1 | 10138 |
| 1729871700 | 36.05 | 0 | 0.00 | 36.05 | 36.35 | 35.8 | 11675 |
| 1729785300 | 36.05 | -0.3 | -0.83 | 36.5 | 36.95 | 36.05 | 8799 |
| 1729698900 | 36.35 | -0.55 | -1.49 | 36.7 | 36.85 | 36.35 | 17207 |
| 1729612500 | 36.9 | -0.45 | -1.20 | 37.2 | 37.4 | 36.75 | 18769 |
| 1729526100 | 37.35 | -0.25 | -0.66 | 37.4 | 37.75 | 37.35 | 8447 |
| 1729266900 | 37.6 | 0.15 | 0.40 | 37.7 | 37.95 | 37.55 | 16943 |
| 1729180500 | 37.45 | 0.05 | 0.13 | 37 | 37.65 | 36.9 | 23999 |
| 1729094100 | 37.4 | 0.85 | 2.33 | 36.5 | 37.4 | 36.5 | 17546 |
| 1729007700 | 36.55 | 0.15 | 0.41 | 36.35 | 36.6 | 36.25 | 21183 |
| 1728921300 | 36.4 | -0.1 | -0.27 | 36.3 | 36.6 | 36.05 | 13550 |
| 1728662100 | 36.5 | 0.05 | 0.14 | 35.35 | 36.6 | 35.35 | 22484 |
| 1728575700 | 36.45 | 0.2 | 0.55 | 36.3 | 36.5 | 35.75 | 38784 |
| 1728489300 | 36.25 | 0.75 | 2.11 | 34.8 | 36.4 | 34.7 | 19172 |
| 1728402900 | 35.5 | 0.3 | 0.85 | 35.1 | 35.8 | 35 | 16272 |
| 1728316500 | 35.2 | 0.95 | 2.77 | 34.4 | 35.4 | 34.25 | 17660 |
| 1728057300 | 34.25 | 0.05 | 0.15 | 34.2 | 34.6 | 34.15 | 13030 |
| 1727970900 | 34.2 | -0.65 | -1.87 | 35 | 35 | 34.05 | 24923 |
| 1727884500 | 34.85 | -0.5 | -1.41 | 35.05 | 35.25 | 34.65 | 6831 |
| 1727798100 | 35.35 | -0.55 | -1.53 | 36 | 36 | 35.2 | 16996 |
| 1727711700 | 35.9 | 0.55 | 1.56 | 35.45 | 36.1 | 35.35 | 31540 |
| 1727452500 | 35.35 | 0.35 | 1.00 | 35.3 | 35.6 | 35.3 | 31059 |
| 1727366100 | 35 | 0.5 | 1.45 | 34.45 | 35.35 | 34.25 | 32716 |
| 1727279700 | 34.5 | 0.05 | 0.15 | 34.3 | 34.75 | 34.2 | 12654 |
| 1727193300 | 34.45 | 0.7 | 2.07 | 33.95 | 34.65 | 33.95 | 15476 |
| 1727106900 | 33.75 | 0.05 | 0.15 | 33.2 | 34.05 | 33.2 | 20530 |
| 1726847700 | 33.7 | 0 | 0.00 | 33.65 | 33.75 | 33.35 | 25926 |
| 1726761300 | 33.7 | -0.1 | -0.30 | 33.549999 | 33.95 | 33.4 | 12540 |
| 1726674900 | 33.8 | 0.5 | 1.50 | 33 | 34 | 33 | 14313 |
| 1726588500 | 33.299999 | 0 | 0.00 | 33.45 | 33.6 | 32.95 | 22886 |
| 1726502100 | 33.299999 | 0.6 | 1.83 | 34.2 | 34.2 | 32.1 | 45129 |
| 1726242900 | 32.7 | 0.7 | 2.19 | 32.95 | 33 | 31.9 | 38327 |
| 1726156500 | 32 | -1.3 | -3.90 | 33.7 | 33.85 | 31.55 | 71838 |
| 1726070100 | 33.299999 | -0.6 | -1.77 | 34.2 | 34.2 | 33.299999 | 9170 |
| 1725983700 | 33.9 | 0.75 | 2.26 | 33.45 | 33.95 | 33.1 | 7940 |
| 1725897300 | 33.15 | -0.4 | -1.19 | 33.6 | 33.85 | 33 | 24358 |
| 1725638100 | 33.549999 | -2 | -5.63 | 35.2 | 35.65 | 33.4 | 32783 |
| 1725551700 | 35.55 | -0.7 | -1.93 | 36.85 | 36.85 | 35.5 | 23155 |
| 1725465300 | 36.25 | 0.05 | 0.14 | 35.7 | 36.35 | 35.7 | 33427 |
| 1725378900 | 36.2 | -0.15 | -0.41 | 36.15 | 36.3 | 35.85 | 25973 |
| 1725292500 | 36.35 | 0 | 0.00 | 35.8 | 36.75 | 35.8 | 16981 |
| 1725033300 | 36.35 | 0.4 | 1.11 | 36 | 36.8 | 36 | 38341 |
| 1724946900 | 35.95 | -0.1 | -0.28 | 35.55 | 36.15 | 35.55 | 11663 |
| 1724860500 | 36.05 | 0.15 | 0.42 | 35.5 | 36.05 | 35.5 | 9448 |
| 1724774100 | 35.9 | -0.35 | -0.97 | 36.2 | 36.2 | 35.4 | 10777 |
| 1724687700 | 36.25 | 0.15 | 0.42 | 36 | 36.35 | 35.85 | 7306 |
| 1724428500 | 36.1 | 0.65 | 1.83 | 35.4 | 36.1 | 35.15 | 10809 |
| 1724342100 | 35.45 | 0 | 0.00 | 36.15 | 36.15 | 35.15 | 15871 |
| 1724255700 | 35.45 | -0.35 | -0.98 | 36.5 | 36.5 | 35.2 | 37428 |
| 1724169300 | 35.8 | 1.2 | 3.47 | 34.8 | 36.1 | 34.6 | 27800 |
| 1724082900 | 34.6 | 0.3 | 0.87 | 34.1 | 34.8 | 34.1 | 26265 |
| 1723823700 | 34.3 | -0.55 | -1.58 | 35 | 35.25 | 33.85 | 20738 |
| 1723650900 | 34.85 | 0.4 | 1.16 | 34.8 | 35 | 34.65 | 22814 |
| 1723564500 | 34.45 | 0.05 | 0.15 | 35 | 35 | 34.1 | 12090 |
| 1723478100 | 34.4 | 0.3 | 0.88 | 34.8 | 34.8 | 34.2 | 13973 |
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
