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 | -0.55 | -1.67427701674 | 32.85 | 33.8 | 31.9 | 18635 | 32.86331566 | DE |
| 4 | -1.05 | -3.14842578711 | 33.35 | 35.7 | 30.9 | 36582 | 33.78981959 | DE |
| 12 | -3.45 | -9.65034965035 | 35.75 | 40.25 | 30.9 | 33969 | 35.68066918 | DE |
| 26 | -1.5 | -4.43786982249 | 33.8 | 40.25 | 30.9 | 31845 | 35.65496583 | DE |
| 52 | -11.65 | -26.5073947668 | 43.95 | 44.05 | 29.85 | 30927 | 35.24080483 | DE |
| 156 | -1.75 | -5.13950073421 | 34.05 | 45.95 | 26.45 | 24939 | 35.44890447 | DE |
| 260 | -2 | -5.83090379009 | 34.3 | 45.95 | 12.38 | 29134 | 31.00962485 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1722011400 | 32.7 | 0.1 | 0.31 | 32.549999 | 33.049999 | 32.299999 | 18209 |
| 1721925000 | 32.6 | -0.3 | -0.91 | 32.65 | 32.65 | 31.9 | 26651 |
| 1721838600 | 32.9 | -0.1 | -0.30 | 32.549999 | 33.299999 | 32.5 | 18222 |
| 1721752200 | 33 | -0.4 | -1.20 | 33.5 | 33.549999 | 33 | 17070 |
| 1721665800 | 33.4 | 0.8 | 2.45 | 32.85 | 33.8 | 32.799999 | 13024 |
| 1721406600 | 32.6 | -1 | -2.98 | 33.6 | 33.6 | 32.4 | 49933 |
| 1721320200 | 33.6 | -0.9 | -2.61 | 34.65 | 34.7 | 33.299999 | 57091 |
| 1721233800 | 34.5 | -0.1 | -0.29 | 34.5 | 34.75 | 34.35 | 12172 |
| 1721147400 | 34.6 | -0.45 | -1.28 | 35 | 35.1 | 34.55 | 22272 |
| 1721061000 | 35.05 | 0 | 0.00 | 35.1 | 35.5 | 34.75 | 24857 |
| 1720801800 | 35.05 | 0.8 | 2.34 | 34.5 | 35.25 | 34.1 | 32662 |
| 1720715400 | 34.25 | 0.95 | 2.85 | 33.5 | 34.5 | 33.25 | 51726 |
| 1720629000 | 33.299999 | -0.9 | -2.63 | 34.2 | 34.2 | 32.95 | 32848 |
| 1720542600 | 34.2 | -1.25 | -3.53 | 35.65 | 35.65 | 34.2 | 64647 |
| 1720456200 | 35.45 | 0.5 | 1.43 | 34.6 | 35.7 | 34.55 | 45876 |
| 1720197000 | 34.95 | 0.5 | 1.45 | 35.15 | 35.65 | 34.75 | 41295 |
| 1720110600 | 34.45 | 0.8 | 2.38 | 34.1 | 34.45 | 33.549999 | 64374 |
| 1720024200 | 33.65 | 2.45 | 7.85 | 31.85 | 33.65 | 31.85 | 66877 |
| 1719937800 | 31.2 | -1.45 | -4.44 | 31.75 | 31.8 | 30.9 | 35986 |
| 1719851400 | 32.65 | 0.8 | 2.51 | 33.35 | 33.549999 | 32.65 | 35839 |
| 1719592200 | 31.85 | -0.6 | -1.85 | 32.7 | 32.75 | 31.85 | 44834 |
| 1719505800 | 32.45 | -0.5 | -1.52 | 32.95 | 33.1 | 32.45 | 14780 |
| 1719419400 | 32.95 | 0.1 | 0.30 | 33.1 | 33.25 | 32.45 | 28208 |
| 1719333000 | 32.85 | -0.75 | -2.23 | 33.549999 | 33.8 | 32.85 | 22412 |
| 1719246600 | 33.6 | 0.15 | 0.45 | 33.049999 | 33.9 | 33 | 29661 |
| 1718987400 | 33.45 | -1.2 | -3.46 | 34.6 | 34.6 | 33.45 | 50660 |
| 1718901000 | 34.65 | 0.8 | 2.36 | 33.299999 | 34.65 | 33.15 | 38227 |
| 1718814600 | 33.85 | -0.15 | -0.44 | 33.95 | 34.45 | 33.85 | 22674 |
| 1718728200 | 34 | -0.8 | -2.30 | 35 | 35.2 | 34 | 36986 |
| 1718641800 | 34.8 | 0.8 | 2.35 | 33.8 | 35.05 | 33.8 | 38917 |
| 1718382600 | 34 | -1.3 | -3.68 | 34.95 | 35.15 | 33.549999 | 101685 |
| 1718296200 | 35.3 | -1.75 | -4.72 | 36.9 | 37.05 | 35.3 | 32752 |
| 1718209800 | 37.05 | 0.4 | 1.09 | 36.55 | 37.3 | 36.45 | 33891 |
| 1718123400 | 36.65 | -0.25 | -0.68 | 37.2 | 37.2 | 36.55 | 27601 |
| 1718037000 | 36.9 | -1.4 | -3.66 | 37.45 | 37.65 | 36.65 | 39035 |
| 1717777800 | 38.3 | -0.1 | -0.26 | 38.3 | 38.6 | 38.15 | 16421 |
| 1717691400 | 38.4 | 0.8 | 2.13 | 37.9 | 38.5 | 37.8 | 27591 |
| 1717605000 | 37.6 | -0.6 | -1.57 | 38.5 | 38.5 | 37.2 | 35296 |
| 1717518600 | 38.2 | -0.55 | -1.42 | 38.5 | 38.5 | 38.1 | 18337 |
| 1717432200 | 38.75 | 0.5 | 1.31 | 39 | 39.05 | 38.4 | 27375 |
| 1717173000 | 38.25 | 0.2 | 0.53 | 37.95 | 38.45 | 37.65 | 49644 |
| 1717086600 | 38.05 | 0.65 | 1.74 | 37.3 | 38.05 | 37 | 30046 |
| 1717000200 | 37.4 | -1.1 | -2.86 | 38.5 | 38.5 | 37.3 | 31288 |
| 1716913800 | 38.5 | -0.5 | -1.28 | 38.9 | 39.2 | 38.35 | 28225 |
| 1716827400 | 39 | -0.6 | -1.52 | 39.6 | 39.95 | 38.9 | 29993 |
| 1716568200 | 39.6 | 0.45 | 1.15 | 38.8 | 39.6 | 38.4 | 29249 |
| 1716481800 | 39.15 | 0.35 | 0.90 | 38.7 | 39.85 | 38.7 | 23774 |
| 1716395400 | 38.8 | -0.55 | -1.40 | 39.2 | 39.45 | 38.7 | 18166 |
| 1716309000 | 39.35 | -0.75 | -1.87 | 39 | 39.7 | 38.7 | 39149 |
| 1716222600 | 40.1 | 0.3 | 0.75 | 39.8 | 40.15 | 39.8 | 19143 |
| 1715963400 | 39.8 | 0.45 | 1.14 | 39.35 | 40.15 | 39.35 | 41354 |
| 1715877000 | 39.35 | -0.2 | -0.51 | 39.5 | 39.95 | 39.1 | 32034 |
| 1715790600 | 39.55 | 0.55 | 1.41 | 39.1 | 40.25 | 39.1 | 50180 |
| 1715704200 | 39 | 0.35 | 0.91 | 38.7 | 39.3 | 38.6 | 21550 |
| 1715617800 | 38.65 | 0 | 0.00 | 39 | 39.15 | 38.5 | 22790 |
| 1715358600 | 38.65 | 0.8 | 2.11 | 38 | 38.95 | 37.85 | 48664 |
| 1715272200 | 37.85 | 0.4 | 1.07 | 37.5 | 38 | 37.5 | 20707 |
| 1715185800 | 37.45 | 0.4 | 1.08 | 36.95 | 37.45 | 36.95 | 20888 |
| 1715099400 | 37.05 | 0.15 | 0.41 | 37 | 37.45 | 36.7 | 31499 |
| 1715013000 | 36.9 | 1.45 | 4.09 | 35.75 | 37 | 35.55 | 30804 |
| 1714753800 | 35.45 | 0.5 | 1.43 | 35.3 | 35.7 | 35 | 11858 |
| 1714667400 | 34.95 | 0.15 | 0.43 | 34.9 | 35.15 | 34.55 | 14912 |
| 1714494600 | 34.8 | -1.1 | -3.06 | 36 | 36 | 34.6 | 33987 |
| 1714408200 | 35.9 | 0.4 | 1.13 | 35.5 | 35.95 | 35.5 | 28503 |
| 1714149000 | 35.5 | 0.75 | 2.16 | 35 | 35.75 | 35 | 19717 |
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
