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 | 0.25 | 0.691371700536 | 36.159999 | 36.63 | 34.869999 | 2182 | 35.31583885 | DE |
| 4 | 4.379999 | 13.6746768654 | 32.03 | 36.88 | 31.97 | 1843 | 33.9409091 | DE |
| 12 | 8.449999 | 30.221741774 | 27.96 | 36.88 | 27.96 | 1358 | 32.11241663 | DE |
| 26 | 4.879999 | 15.4773200127 | 31.53 | 36.88 | 27.47 | 1534 | 30.50969796 | DE |
| 52 | -0.510001 | -1.38136782232 | 36.92 | 38.27 | 27.47 | 1347 | 32.05220928 | DE |
| 156 | 4.549999 | 14.2812272442 | 31.86 | 38.27 | 27.47 | 1335 | 32.74712247 | DE |
| 260 | 12.669999 | 53.3698357203 | 23.74 | 38.27 | 23.74 | 1326 | 32.72566161 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1741901220 | 35.33 | -0.02 | -0.06 | 35.29 | 35.38 | 35.27 | 958 |
| 1741814820 | 35.35 | -0.24 | -0.67 | 35.28 | 35.57 | 35.1 | 3604 |
| 1741728420 | 35.59 | 0.63 | 1.80 | 35.29 | 35.59 | 35.07 | 558 |
| 1741642020 | 34.96 | -0.77 | -2.16 | 35.97 | 35.97 | 34.869999 | 3491 |
| 1741382820 | 35.729999 | -0.76 | -2.08 | 36.159999 | 36.49 | 35.38 | 2300 |
| 1741296420 | 36.49 | 0.99 | 2.79 | 35 | 36.88 | 34.99 | 2528 |
| 1741210020 | 35.5 | 1.31 | 3.83 | 34.24 | 35.5 | 33.97 | 4219 |
| 1741123620 | 34.19 | 1.44 | 4.40 | 32.86 | 34.19 | 32.72 | 1226 |
| 1741037220 | 32.75 | 0.17 | 0.52 | 33.04 | 33.479999 | 32.75 | 2094 |
| 1740778020 | 32.58 | -0.48 | -1.45 | 32.93 | 33.18 | 32.58 | 454 |
| 1740691620 | 33.06 | 0.47 | 1.44 | 32.99 | 33.18 | 32.689999 | 576 |
| 1740605220 | 32.59 | -0.19 | -0.58 | 32.93 | 32.93 | 32.5 | 646 |
| 1740518820 | 32.78 | 0.61 | 1.90 | 32.22 | 32.78 | 32.22 | 1609 |
| 1740432420 | 32.17 | 0.2 | 0.63 | 32.369999 | 32.369999 | 32.159999 | 3914 |
| 1740173220 | 31.97 | -0.39 | -1.21 | 32.38 | 32.38 | 31.97 | 1968 |
| 1740086820 | 32.36 | 0.19 | 0.59 | 31.97 | 32.36 | 31.97 | 99 |
| 1740000420 | 32.17 | -0.32 | -0.98 | 32.46 | 32.46 | 32.04 | 1077 |
| 1739914020 | 32.49 | 0.22 | 0.68 | 32.54 | 32.54 | 32.119999 | 1334 |
| 1739827620 | 32.27 | 0.05 | 0.16 | 32.49 | 32.49 | 32.189999 | 1835 |
| 1739568420 | 32.22 | 0.1 | 0.31 | 32.03 | 32.46 | 32.03 | 2379 |
| 1739482020 | 32.119999 | 0.1 | 0.31 | 32.09 | 32.35 | 31.98 | 1052 |
| 1739395620 | 32.02 | 0.63 | 2.01 | 31.43 | 32.18 | 31.43 | 758 |
| 1739309220 | 31.39 | -0.08 | -0.25 | 31.44 | 31.56 | 31.37 | 1718 |
| 1739222820 | 31.47 | 0.03 | 0.10 | 31.51 | 31.62 | 31.2 | 3194 |
| 1738963620 | 31.44 | 0.12 | 0.38 | 31.38 | 31.62 | 31.38 | 1038 |
| 1738877220 | 31.32 | 0.49 | 1.59 | 31.17 | 31.32 | 30.98 | 1020 |
| 1738790820 | 30.83 | -0.28 | -0.90 | 31 | 31 | 30.79 | 1015 |
| 1738704420 | 31.11 | 0.36 | 1.17 | 30.54 | 31.11 | 30.49 | 1532 |
| 1738618020 | 30.75 | -0.09 | -0.29 | 30.08 | 30.83 | 30.04 | 5544 |
| 1738358820 | 30.84 | -0.01 | -0.03 | 30.63 | 30.96 | 30.55 | 1007 |
| 1738272420 | 30.85 | 0.22 | 0.72 | 30.63 | 30.85 | 30.63 | 222 |
| 1738186020 | 30.63 | -0.12 | -0.39 | 30.97 | 30.97 | 30.35 | 303 |
| 1738099620 | 30.75 | -0.1 | -0.32 | 30.67 | 30.78 | 30.65 | 1737 |
| 1738013220 | 30.85 | 0.44 | 1.45 | 29.95 | 30.89 | 29.95 | 949 |
| 1737754020 | 30.41 | -0.23 | -0.75 | 30.94 | 30.94 | 30.41 | 1483 |
| 1737667620 | 30.64 | 0.27 | 0.89 | 30.62 | 30.76 | 30.56 | 636 |
| 1737581220 | 30.37 | 0.25 | 0.83 | 30.38 | 30.87 | 30.3 | 215 |
| 1737494820 | 30.12 | -0.3 | -0.99 | 30.42 | 30.42 | 30 | 405 |
| 1737408420 | 30.42 | 0.3 | 1.00 | 30.19 | 30.42 | 30.1 | 1585 |
| 1737149220 | 30.12 | 0.48 | 1.62 | 29.64 | 30.18 | 29.54 | 1038 |
| 1737062820 | 29.64 | 0.09 | 0.30 | 29.64 | 29.9 | 29.38 | 1635 |
| 1736976420 | 29.55 | 0.62 | 2.14 | 28.98 | 29.55 | 28.98 | 900 |
| 1736890020 | 28.93 | 0.11 | 0.38 | 29.29 | 29.32 | 28.82 | 822 |
| 1736803620 | 28.82 | 0.25 | 0.88 | 28.26 | 28.94 | 28.26 | 418 |
| 1736544420 | 28.57 | -0.15 | -0.52 | 28.66 | 28.67 | 28.57 | 29 |
| 1736458020 | 28.72 | -0.18 | -0.62 | 28.78 | 28.78 | 28.54 | 255 |
| 1736371620 | 28.9 | 0.14 | 0.49 | 28.91 | 28.91 | 28.41 | 327 |
| 1736285220 | 28.76 | -0.07 | -0.24 | 28.7 | 29 | 28.57 | 637 |
| 1736198820 | 28.83 | -0.04 | -0.14 | 29 | 29 | 28.59 | 666 |
| 1735939620 | 28.87 | 0.09 | 0.31 | 28.68 | 28.95 | 28.68 | 78 |
| 1735853220 | 28.78 | 0.03 | 0.10 | 28.33 | 28.91 | 28.33 | 1036 |
| 1735594020 | 28.75 | 0.34 | 1.20 | 28.52 | 28.77 | 28.29 | 648 |
| 1735334820 | 28.41 | 0.11 | 0.39 | 27.99 | 28.47 | 27.99 | 2404 |
| 1734989220 | 28.3 | -0.01 | -0.04 | 28.03 | 28.3 | 28 | 242 |
| 1734730020 | 28.31 | -0.01 | -0.04 | 27.96 | 28.31 | 27.96 | 1264 |
| 1734643620 | 28.32 | -0.22 | -0.77 | 28.25 | 28.41 | 28.03 | 711 |
| 1734557220 | 28.54 | -0.15 | -0.52 | 28.65 | 28.65 | 28.42 | 547 |
| 1734470820 | 28.69 | -0.13 | -0.45 | 28.81 | 29.1 | 28.48 | 1485 |
| 1734384420 | 28.82 | -0.33 | -1.13 | 28.91 | 29.13 | 28.56 | 408 |
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
