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 | 3.5 | 11.6666666667 | 30 | 33.5 | 30 | 2123406 | 32.71441357 | DE |
| 4 | 3 | 9.83606557377 | 30.5 | 33.5 | 29.5 | 645391 | 32.15956655 | DE |
| 12 | -2 | -5.6338028169 | 35.5 | 35.6 | 29.5 | 604308 | 33.1562743 | DE |
| 26 | 2.5 | 8.06451612903 | 31 | 35.6 | 28.5 | 710829 | 32.15810527 | DE |
| 52 | 8 | 31.3725490196 | 25.5 | 35.6 | 21 | 677563 | 29.55194986 | DE |
| 156 | -3 | -8.21917808219 | 36.5 | 43.25 | 21 | 479738 | 31.50084796 | DE |
| 260 | 1.7 | 5.34591194969 | 31.8 | 43.25 | 13.5 | 795101 | 27.63357908 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1720197000 | 33.5 | 0.9 | 2.76 | 32.6 | 33.5 | 32.6 | 413265 |
| 1720110600 | 32.6 | 0 | 0.00 | 32.6 | 32.6 | 32.2 | 42182 |
| 1720024200 | 32.6 | -0.2 | -0.61 | 32.799999 | 32.799999 | 32.5 | 1015591 |
| 1719937800 | 32.799999 | 1.8 | 5.81 | 31.5 | 32.799999 | 31.5 | 9203474 |
| 1719851400 | 31 | 0.5 | 1.64 | 30.5 | 31 | 30.5 | 242368 |
| 1719592200 | 30.5 | 0.5 | 1.67 | 30 | 30.5 | 30 | 113416 |
| 1719505800 | 30 | 0 | 0.00 | 30 | 30 | 30 | 192 |
| 1719419400 | 30 | 0.5 | 1.69 | 29.5 | 30 | 29.5 | 113227 |
| 1719333000 | 29.5 | 0 | 0.00 | 29.5 | 29.5 | 29.5 | 30515 |
| 1719246600 | 29.5 | 0 | 0.00 | 29.5 | 29.5 | 29.5 | 209682 |
| 1718987400 | 29.5 | 0 | 0.00 | 29.5 | 29.5 | 29.5 | 70016 |
| 1718901000 | 29.5 | -0.5 | -1.67 | 30 | 30 | 29.5 | 241656 |
| 1718814600 | 30 | 0 | 0.00 | 30 | 30 | 30 | 79980 |
| 1718728200 | 30 | 0.5 | 1.69 | 29.5 | 30 | 29.5 | 113196 |
| 1718641800 | 29.5 | 0 | 0.00 | 29.5 | 29.5 | 29.5 | 70181 |
| 1718382600 | 29.5 | 0 | 0.00 | 29.5 | 29.5 | 29.5 | 106078 |
| 1718296200 | 29.5 | 0 | 0.00 | 29.5 | 29.5 | 29.5 | 3203 |
| 1718209800 | 29.5 | 0 | 0.00 | 29.5 | 29.5 | 29.5 | 108201 |
| 1718123400 | 29.5 | 0 | 0.00 | 29.5 | 29.5 | 29.5 | 81340 |
| 1718037000 | 29.5 | -1 | -3.28 | 30.5 | 30.5 | 29.5 | 1014940 |
| 1717777800 | 30.5 | 0 | 0.00 | 30.5 | 30.5 | 30.5 | 48383 |
| 1717691400 | 30.5 | -1 | -3.17 | 31.5 | 31.5 | 30.5 | 65260 |
| 1717605000 | 31.5 | 0 | 0.00 | 31.5 | 31.5 | 31.5 | 408506 |
| 1717518600 | 31.5 | 0.1 | 0.32 | 31.5 | 31.5 | 31.5 | 24500 |
| 1717432200 | 31.4 | -0.2 | -0.63 | 31.5 | 32 | 31.4 | 59296 |
| 1717173000 | 31.6 | -0.2 | -0.63 | 31.5 | 32 | 31.5 | 214489 |
| 1717086600 | 31.8 | -0.7 | -2.15 | 32.299999 | 32.299999 | 31.5 | 192197 |
| 1717000200 | 32.5 | -0.3 | -0.91 | 32.799999 | 32.799999 | 32 | 238998 |
| 1716913800 | 32.799999 | 0.1 | 0.31 | 32.7 | 32.799999 | 32 | 358184 |
| 1716568200 | 32.7 | 0 | 0.00 | 32.7 | 32.7 | 32 | 415709 |
| 1716481800 | 32.7 | -0.4 | -1.21 | 33.1 | 33.2 | 32.7 | 3661974 |
| 1716395400 | 33.1 | 0 | 0.00 | 33.1 | 33.1 | 33.1 | 382877 |
| 1716309000 | 33.1 | 0.7 | 2.16 | 33.1 | 33.1 | 33.1 | 1303365 |
| 1716222600 | 32.4 | -0.8 | -2.41 | 33.2 | 33.2 | 32.4 | 174229 |
| 1715963400 | 33.2 | 0 | 0.00 | 33.2 | 33.2 | 33.2 | 1034234 |
| 1715877000 | 33.2 | 0 | 0.00 | 33.2 | 33.2 | 33.2 | 964462 |
| 1715790600 | 33.2 | -0.3 | -0.90 | 33.5 | 33.5 | 33.2 | 372296 |
| 1715704200 | 33.5 | 0 | 0.00 | 33.5 | 33.5 | 33.5 | 383590 |
| 1715617800 | 33.5 | -0.3 | -0.89 | 33.8 | 33.8 | 33.5 | 282794 |
| 1715358600 | 33.8 | -0.2 | -0.59 | 34 | 34 | 33.8 | 789081 |
| 1715272200 | 34 | -0.3 | -0.87 | 34.3 | 34.3 | 34 | 1115707 |
| 1715185800 | 34.3 | 0.3 | 0.88 | 34 | 34.3 | 33.8 | 305851 |
| 1715099400 | 34 | 0 | 0.00 | 34 | 34 | 34 | 340556 |
| 1714753800 | 34 | 0 | 0.00 | 34 | 34 | 34 | 28532 |
| 1714667400 | 34 | 0 | 0.00 | 34 | 34 | 34 | 239080 |
| 1714581000 | 34 | 0 | 0.00 | 34 | 34 | 34 | 124441 |
| 1714494600 | 34 | 1 | 3.03 | 33.5 | 34 | 33.5 | 243429 |
| 1714408200 | 33 | -0.5 | -1.49 | 33.5 | 33.5 | 33 | 50508 |
| 1714149000 | 33.5 | -0.2 | -0.59 | 33.7 | 33.7 | 33.5 | 172078 |
| 1714062600 | 33.7 | 0.2 | 0.60 | 33.5 | 33.7 | 33.5 | 597677 |
| 1713976200 | 33.5 | -1 | -2.90 | 34.5 | 34.5 | 33.5 | 552361 |
| 1713889800 | 34.5 | 2.5 | 7.81 | 34.5 | 35 | 34.3 | 586227 |
| 1713803400 | 32 | -3 | -8.57 | 35 | 35 | 32 | 596219 |
| 1713544200 | 35 | -0.6 | -1.69 | 35 | 35 | 35 | 591797 |
| 1713457800 | 35.6 | 0.6 | 1.71 | 35 | 35.6 | 35 | 863644 |
| 1713371400 | 35 | -0.4 | -1.13 | 35 | 35 | 35 | 46126 |
| 1713285000 | 35.4 | -0.1 | -0.28 | 35.5 | 35.5 | 34.7 | 3031510 |
| 1713198600 | 35.5 | 0 | 0.00 | 35.5 | 35.5 | 35.5 | 812805 |
| 1712939400 | 35.5 | 0 | 0.00 | 35.5 | 35.5 | 35.5 | 517476 |
| 1712853000 | 35.5 | 0 | 0.00 | 35.5 | 35.5 | 35.5 | 675289 |
| 1712766600 | 35.5 | 1.5 | 4.41 | 34.5 | 35.5 | 34.5 | 966464 |
| 1712680200 | 34 | 0 | 0.00 | 34 | 34 | 34 | 1387091 |
| 1712593800 | 34 | 0 | 0.00 | 34 | 34 | 34 | 382943 |
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
