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 | -0.175 | -0.546021840874 | 32.05 | 32.4 | 31.1 | 106211 | 31.53085602 | DE |
| 4 | -0.725 | -2.22392638037 | 32.6 | 34 | 31.1 | 215226 | 32.59764156 | DE |
| 12 | -0.725 | -2.22392638037 | 32.6 | 40.95 | 28.4 | 701695 | 34.94187382 | DE |
| 26 | -4.825 | -13.1471389646 | 36.7 | 45.4 | 28.4 | 528194 | 35.51436302 | DE |
| 52 | 4.375 | 15.9090909091 | 27.5 | 47.1 | 27.3 | 619133 | 37.4115089 | DE |
| 156 | -8.125 | -20.3125 | 40 | 67 | 24 | 556535 | 41.47122242 | DE |
| 260 | 19.875 | 165.625 | 12 | 83.5 | 7.25 | 725391 | 36.50008606 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1735925400 | 31.875 | 0.45 | 1.43 | 31.5 | 32.4 | 31.25 | 181182 |
| 1735839000 | 31.425 | -0.2 | -0.63 | 31.75 | 31.8 | 31.1 | 239664 |
| 1735666200 | 31.625 | 0 | 0.00 | 31.625 | 31.625 | 31.625 | 21963 |
| 1735579800 | 31.625 | -0.15 | -0.47 | 31.5 | 31.625 | 31.2 | 110310 |
| 1735320600 | 31.775 | 0.38 | 1.19 | 32.049999 | 32.049999 | 31.775 | 52908 |
| 1735061400 | 31.4 | -0.6 | -1.88 | 32.4 | 32.4 | 31.4 | 375994 |
| 1734975000 | 32 | 0.05 | 0.16 | 31.75 | 32.25 | 31.35 | 186413 |
| 1734715800 | 31.95 | -0.8 | -2.44 | 32.5 | 32.5 | 31.9 | 395711 |
| 1734629400 | 32.75 | 0.15 | 0.46 | 32.5 | 32.75 | 32 | 180989 |
| 1734543000 | 32.6 | -0.05 | -0.15 | 32.65 | 32.799999 | 32.45 | 135539 |
| 1734456600 | 32.65 | -0.35 | -1.06 | 32.85 | 32.85 | 32.65 | 277588 |
| 1734370200 | 33 | -0.17 | -0.53 | 33.95 | 33.95 | 32.95 | 536587 |
| 1734111000 | 33.174999 | -0.05 | -0.15 | 32.9 | 33.174999 | 32.7 | 117598 |
| 1734024600 | 33.225 | -0.03 | -0.08 | 33.8 | 33.8 | 32.9 | 115198 |
| 1733938200 | 33.25 | -0.43 | -1.26 | 33.1 | 33.4 | 33 | 218611 |
| 1733851800 | 33.675 | -0.33 | -0.96 | 34 | 34 | 33 | 182001 |
| 1733765400 | 34 | 0.9 | 2.72 | 32.9 | 34 | 32.85 | 307703 |
| 1733506200 | 33.1 | 0.13 | 0.38 | 32.6 | 33.2 | 32.6 | 204063 |
| 1733419800 | 32.975 | -0.15 | -0.45 | 33 | 33.15 | 32.799999 | 160501 |
| 1733333400 | 33.125 | -0.23 | -0.67 | 33.049999 | 33.125 | 33 | 222789 |
| 1733247000 | 33.35 | 0.05 | 0.15 | 33.65 | 33.65 | 33 | 330916 |
| 1733160600 | 33.299999 | -0.4 | -1.19 | 33.5 | 33.5 | 33.1 | 200833 |
| 1732901400 | 33.7 | 0.7 | 2.12 | 33 | 33.85 | 33 | 371307 |
| 1732815000 | 33 | -0.3 | -0.90 | 33 | 33.5 | 32.9 | 293137 |
| 1732728600 | 33.299999 | -0.38 | -1.11 | 34.5 | 34.5 | 33.299999 | 10440610 |
| 1732642200 | 33.675 | 0.75 | 2.28 | 33 | 33.8 | 32.549999 | 247032 |
| 1732555800 | 32.924999 | -0.03 | -0.08 | 33 | 33.299999 | 32.799999 | 454567 |
| 1732296600 | 32.95 | -0.22 | -0.68 | 33.549999 | 33.549999 | 32.95 | 581049 |
| 1732210200 | 33.174999 | -0.1 | -0.30 | 33.049999 | 33.174999 | 32.549999 | 223690 |
| 1732123800 | 33.275 | -0.88 | -2.56 | 33.45 | 33.95 | 33 | 196294 |
| 1732037400 | 34.15 | -0.33 | -0.94 | 33.8 | 34.75 | 33.5 | 234328 |
| 1731951000 | 34.475 | 0.48 | 1.40 | 33.7 | 34.475 | 33.549999 | 186321 |
| 1731691800 | 34 | -0.88 | -2.51 | 34.5 | 34.5 | 33.5 | 768080 |
| 1731605400 | 34.875 | -1.28 | -3.53 | 35.5 | 35.5 | 33.549999 | 1061951 |
| 1731519000 | 36.15 | -1.13 | -3.02 | 37 | 37 | 35.5 | 1001677 |
| 1731432600 | 37.275 | -0.53 | -1.39 | 37.25 | 37.7 | 37 | 345854 |
| 1731346200 | 37.8 | -0.63 | -1.63 | 38 | 38 | 36 | 2134748 |
| 1731087000 | 38.425 | 0.02 | 0.07 | 38.95 | 38.95 | 38 | 645916 |
| 1731000600 | 38.4 | 0 | 0.00 | 38.05 | 38.4 | 37 | 821592 |
| 1730914200 | 38.4 | 0.25 | 0.66 | 39 | 39 | 38 | 319946 |
| 1730827800 | 38.15 | 0.15 | 0.39 | 38.95 | 39 | 37.95 | 829781 |
| 1730741400 | 38 | 1.13 | 3.05 | 37.6 | 39 | 37.05 | 1433960 |
| 1730482200 | 36.875 | 0.4 | 1.10 | 36.95 | 37 | 36.5 | 471031 |
| 1730395800 | 36.475 | 0.55 | 1.53 | 35.4 | 36.475 | 35.4 | 353102 |
| 1730309400 | 35.925 | 0.42 | 1.20 | 36.25 | 36.3 | 35.925 | 766785 |
| 1730223000 | 35.5 | -3.15 | -8.15 | 39.95 | 39.95 | 35.5 | 743669 |
| 1730136600 | 38.65 | -0.03 | -0.06 | 38.6 | 40.95 | 38 | 3015853 |
| 1729873800 | 38.675 | 4.68 | 13.75 | 34.5 | 39.5 | 34.4 | 2451988 |
| 1729787400 | 34 | 0.9 | 2.72 | 33.9 | 34 | 33.45 | 1171350 |
| 1729701000 | 33.1 | -0.2 | -0.60 | 32.85 | 33.9 | 32.799999 | 173024 |
| 1729614600 | 33.299999 | 0.02 | 0.08 | 33 | 33.65 | 32.85 | 105168 |
| 1729528200 | 33.275 | 0.27 | 0.83 | 32.85 | 33.65 | 32.85 | 65115 |
| 1729269000 | 33 | 0.35 | 1.07 | 33 | 33.8 | 32.2 | 441338 |
| 1729182600 | 32.65 | -0.7 | -2.10 | 33 | 33 | 32.65 | 298063 |
| 1729096200 | 33.35 | 1.35 | 4.22 | 32 | 33.35 | 31.3 | 273649 |
| 1729009800 | 32 | -1.33 | -3.98 | 32.799999 | 32.799999 | 28.4 | 1976958 |
| 1728923400 | 33.325 | 0.48 | 1.45 | 32.549999 | 33.325 | 32.5 | 385065 |
| 1728664200 | 32.85 | 0.05 | 0.15 | 32.6 | 32.85 | 32.549999 | 259375 |
| 1728577800 | 32.799999 | -0.2 | -0.61 | 33 | 33 | 32.799999 | 193957 |
| 1728491400 | 33 | -0.13 | -0.38 | 33.9 | 33.9 | 32.799999 | 126385 |
| 1728405000 | 33.125 | -0.38 | -1.12 | 33 | 33.8 | 32.85 | 336450 |
| 1728318600 | 33.5 | 0.95 | 2.92 | 35.45 | 35.95 | 33.45 | 614696 |
| 1728059400 | 32.549999 | -1.2 | -3.56 | 33.7 | 34.95 | 32.549999 | 288138 |
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
