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 | -0.28 | -0.90206185567 | 31.04 | 32.14 | 30.5 | 29345 | 31.52237653 | DE |
| 4 | -1.22 | -3.81488430269 | 31.98 | 33.44 | 29.92 | 33282 | 31.35410725 | DE |
| 12 | -6.66 | -17.7979690005 | 37.42 | 37.68 | 29.92 | 32025 | 32.73494088 | DE |
| 26 | -11.219999 | -26.7270111178 | 41.979999 | 43.22 | 29.92 | 22729 | 35.28980339 | DE |
| 52 | -14.13 | -31.47694364 | 44.89 | 52.36 | 29.92 | 19283 | 40.02165447 | DE |
| 156 | -31.94 | -50.9409888357 | 62.7 | 63.84 | 29.92 | 126165 | 40.98677982 | DE |
| 260 | -96.44 | -75.8176100629 | 127.2 | 190.7 | 29.92 | 125915 | 74.03643715 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1735939620 | 30.82 | -0.64 | -2.03 | 31.22 | 31.5 | 30.5 | 29702 |
| 1735853220 | 31.46 | 0.3 | 0.96 | 31.3 | 31.46 | 31.02 | 24395 |
| 1735594020 | 31.16 | -0.66 | -2.07 | 32.04 | 32.1 | 31.14 | 26393 |
| 1735334820 | 31.82 | 0.84 | 2.71 | 31.04 | 32.14 | 31.02 | 37248 |
| 1734989220 | 30.98 | 0.06 | 0.19 | 30.6 | 31.16 | 30.48 | 30488 |
| 1734730020 | 30.92 | 0.56 | 1.84 | 30.38 | 30.92 | 30 | 40091 |
| 1734643620 | 30.36 | -0.14 | -0.46 | 30.4 | 30.72 | 30.12 | 23556 |
| 1734557220 | 30.5 | -0.66 | -2.12 | 31.16 | 31.3 | 30.42 | 32746 |
| 1734470820 | 31.16 | 0.48 | 1.56 | 30.82 | 31.18 | 30.56 | 27446 |
| 1734384420 | 30.68 | -0.36 | -1.16 | 30.9 | 30.98 | 29.92 | 64047 |
| 1734125220 | 31.04 | -0.54 | -1.71 | 31.58 | 31.58 | 30.56 | 46874 |
| 1734038820 | 31.58 | -0.38 | -1.19 | 31.88 | 33.439999 | 31.36 | 43846 |
| 1733952420 | 31.96 | -0.5 | -1.54 | 32.32 | 32.5 | 31.86 | 18893 |
| 1733866020 | 32.46 | -0.24 | -0.73 | 32.619999 | 32.659999 | 32.1 | 13747 |
| 1733779620 | 32.7 | 0.04 | 0.12 | 32.56 | 32.9 | 32.1 | 33637 |
| 1733520420 | 32.659999 | 0.44 | 1.37 | 31.98 | 32.659999 | 31.98 | 35823 |
| 1733434020 | 32.22 | 0.12 | 0.37 | 31.86 | 32.28 | 31.78 | 19519 |
| 1733347620 | 32.1 | 0.52 | 1.65 | 31.58 | 32.14 | 31.5 | 24775 |
| 1733261220 | 31.58 | 0.68 | 2.20 | 30.84 | 31.6 | 30.82 | 29023 |
| 1733174820 | 30.9 | -0.24 | -0.77 | 30.98 | 31.14 | 30.66 | 31338 |
| 1732915620 | 31.14 | -0.32 | -1.02 | 31.56 | 31.56 | 30.8 | 35258 |
| 1732829220 | 31.46 | -0.1 | -0.32 | 31.64 | 32.06 | 31.46 | 15189 |
| 1732742820 | 31.56 | -0.64 | -1.99 | 32.02 | 32.1 | 31.36 | 32555 |
| 1732656420 | 32.2 | -0.24 | -0.74 | 32.119999 | 32.56 | 31.9 | 17568 |
| 1732570020 | 32.439999 | 0.42 | 1.31 | 32.02 | 32.74 | 32 | 25936 |
| 1732310820 | 32.02 | -0.26 | -0.81 | 32.28 | 32.659999 | 32.02 | 17703 |
| 1732224420 | 32.28 | 0.06 | 0.19 | 32.18 | 32.36 | 31.88 | 21761 |
| 1732138020 | 32.22 | -0.66 | -2.01 | 33.1 | 33.299999 | 32.08 | 17908 |
| 1732051620 | 32.88 | 0 | 0.00 | 32.799999 | 33.1 | 32.6 | 19524 |
| 1731965220 | 32.88 | -0.04 | -0.12 | 32.24 | 32.96 | 32.24 | 20320 |
| 1731705960 | 32.92 | -0.18 | -0.54 | 33.14 | 33.4 | 32.88 | 14811 |
| 1731619560 | 33.1 | 0.42 | 1.29 | 32.34 | 33.299999 | 32.24 | 24712 |
| 1731533160 | 32.68 | -0.66 | -1.98 | 33.2 | 33.32 | 31.96 | 36771 |
| 1731446820 | 33.34 | -0.36 | -1.07 | 33.64 | 33.68 | 32.84 | 36695 |
| 1731360420 | 33.7 | 0.6 | 1.81 | 33.14 | 34.119999 | 32.92 | 53006 |
| 1731101220 | 33.1 | 0.08 | 0.24 | 33.54 | 33.88 | 31.42 | 63003 |
| 1731014760 | 33.02 | 1.42 | 4.49 | 31.6 | 33.04 | 31.56 | 39485 |
| 1730928360 | 31.6 | -0.44 | -1.37 | 32.24 | 32.38 | 31.4 | 43773 |
| 1730841960 | 32.04 | 0.62 | 1.97 | 31.48 | 32.159999 | 31.44 | 17235 |
| 1730755560 | 31.42 | -0.12 | -0.38 | 31.7 | 32.06 | 31.42 | 27886 |
| 1730496360 | 31.54 | 0.14 | 0.45 | 31.2 | 31.74 | 31.1 | 24865 |
| 1730409960 | 31.4 | -0.8 | -2.48 | 32 | 32.14 | 31.2 | 36324 |
| 1730323560 | 32.2 | -1.32 | -3.94 | 32.979999 | 33.159999 | 31.66 | 78404 |
| 1730237160 | 33.52 | -0.48 | -1.41 | 33.74 | 33.86 | 33.4 | 29619 |
| 1730150760 | 34 | -0.12 | -0.35 | 34.22 | 34.26 | 33.54 | 44231 |
| 1729888020 | 34.119999 | -0.08 | -0.23 | 34.24 | 34.26 | 33.52 | 29148 |
| 1729801560 | 34.2 | 0.18 | 0.53 | 33.96 | 34.76 | 33.92 | 22046 |
| 1729715160 | 34.02 | -0.42 | -1.22 | 34.34 | 34.479999 | 33.76 | 43660 |
| 1729628760 | 34.44 | -1.96 | -5.38 | 36.56 | 36.619999 | 32.82 | 102352 |
| 1729542360 | 36.4 | -0.4 | -1.09 | 36.58 | 37.26 | 36.159999 | 20570 |
| 1729283160 | 36.799999 | 0.28 | 0.77 | 36.52 | 37.2 | 36.5 | 19005 |
| 1729196760 | 36.52 | -0.38 | -1.03 | 36.86 | 36.88 | 36.22 | 26019 |
| 1729110360 | 36.9 | 0.1 | 0.27 | 36.54 | 37.08 | 36.04 | 25768 |
| 1729023960 | 36.799999 | -0.58 | -1.55 | 37.38 | 37.619999 | 36.26 | 30720 |
| 1728937620 | 37.38 | 0.22 | 0.59 | 37.06 | 37.619999 | 37.06 | 27597 |
| 1728678360 | 37.159999 | -0.34 | -0.91 | 37.42 | 37.68 | 37.06 | 15864 |
| 1728591960 | 37.5 | -0.24 | -0.64 | 37.36 | 37.54 | 36.799999 | 24857 |
| 1728505560 | 37.74 | -0.86 | -2.23 | 38.6 | 38.72 | 37.28 | 26453 |
| 1728419160 | 38.6 | -0.06 | -0.16 | 38.58 | 38.659999 | 38.24 | 14089 |
| 1728332760 | 38.659999 | -0.74 | -1.88 | 39.52 | 39.56 | 38.52 | 15034 |
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
