We could not find any results for:
Make sure your spelling is correct or try broadening your search.
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.12 | -0.333333333333 | 36 | 38.8 | 35 | 6258226 | 36.93883455 | DE |
| 4 | 7.82 | 27.868852459 | 28.06 | 38.8 | 27.5 | 5122279 | 34.28587009 | DE |
| 12 | 1.92 | 5.65371024735 | 33.96 | 38.8 | 26.62 | 4338232 | 30.95276967 | DE |
| 26 | 1.68 | 4.91228070175 | 34.2 | 39.5 | 26.62 | 4262850 | 32.90580369 | DE |
| 52 | 5.56 | 18.3377308707 | 30.32 | 39.94 | 21.84 | 4909877 | 31.69645644 | DE |
| 156 | -11.32 | -23.9830508475 | 47.2 | 66.18 | 21.84 | 7270150 | 44.78737912 | DE |
| 260 | -210.42 | -85.4323995128 | 246.3 | 254.6 | 7.168 | 11758685 | 48.51977765 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1713544200 | 35.88 | -0.34 | -0.94 | 36 | 36.3 | 35 | 1987029 |
| 1713457800 | 36.22 | -0.3 | -0.82 | 36.5 | 36.72 | 35.74 | 2694882 |
| 1713371400 | 36.52 | -0.48 | -1.30 | 37.08 | 37.08 | 36.26 | 2980818 |
| 1713285000 | 37 | 0.86 | 2.38 | 36.66 | 37.14 | 35.82 | 5480350 |
| 1713198600 | 36.14 | -1.64 | -4.34 | 38.8 | 38.8 | 35.14 | 8589327 |
| 1712939400 | 37.78 | 1.8 | 5.00 | 36 | 38.56 | 35.98 | 11545751 |
| 1712853000 | 35.98 | 0.16 | 0.45 | 36 | 36.08 | 35.4 | 4458956 |
| 1712766600 | 35.82 | 0.8 | 2.28 | 35.5 | 36.02 | 35.1 | 5386703 |
| 1712680200 | 35.02 | 0.88 | 2.58 | 34.58 | 35.34 | 34.2 | 4048198 |
| 1712593800 | 34.14 | 0.12 | 0.35 | 34.9 | 34.9 | 33.299999 | 1958411 |
| 1712334600 | 34.02 | 0.02 | 0.06 | 34.3 | 34.58 | 33.7 | 4688712 |
| 1712248200 | 34 | 0.52 | 1.55 | 33.02 | 34.12 | 33.02 | 3535997 |
| 1712161800 | 33.479999 | 0.58 | 1.76 | 32.7 | 33.479999 | 32.28 | 4485415 |
| 1712075400 | 32.9 | 1.74 | 5.58 | 31.86 | 32.9 | 31.34 | 5225641 |
| 1711647000 | 31.16 | -0.34 | -1.08 | 31.4 | 31.72 | 30.92 | 4023815 |
| 1711560600 | 31.5 | -0.42 | -1.32 | 31.98 | 31.98 | 30.36 | 1945136 |
| 1711474200 | 31.92 | 0.42 | 1.33 | 31.48 | 31.92 | 30.66 | 3736259 |
| 1711387800 | 31.5 | 3.14 | 11.07 | 29.64 | 31.5 | 29.4 | 13261401 |
| 1711128600 | 28.36 | -0.02 | -0.07 | 28.06 | 28.42 | 27.5 | 4155242 |
| 1711042200 | 28.38 | -0.64 | -2.21 | 29.6 | 29.6 | 28.14 | 2974733 |
| 1710955800 | 29.02 | 0.26 | 0.90 | 28.8 | 29.22 | 28.54 | 3142353 |
| 1710869400 | 28.76 | -0.3 | -1.03 | 29.54 | 29.62 | 28.62 | 2583765 |
| 1710783000 | 29.06 | 1.1 | 3.93 | 28.5 | 29.52 | 28.18 | 7460917 |
| 1710523800 | 27.96 | 0.76 | 2.79 | 27.38 | 28.42 | 26.7 | 29821787 |
| 1710437400 | 27.2 | 0.06 | 0.22 | 26.82 | 27.98 | 26.82 | 3726604 |
| 1710351000 | 27.14 | 0.52 | 1.95 | 27.68 | 27.76 | 26.8 | 5113023 |
| 1710264600 | 26.62 | -0.48 | -1.77 | 27 | 27.6 | 26.62 | 4424063 |
| 1710178200 | 27.1 | -1.14 | -4.04 | 28.96 | 28.96 | 26.86 | 4203463 |
| 1709919000 | 28.24 | -1.12 | -3.81 | 30.02 | 30.02 | 27.96 | 5099308 |
| 1709832600 | 29.36 | 0.34 | 1.17 | 29 | 29.98 | 28.7 | 3408404 |
| 1709746200 | 29.02 | 0.76 | 2.69 | 28.6 | 29.66 | 27.02 | 6889596 |
| 1709659800 | 28.26 | -0.08 | -0.28 | 29 | 29 | 27.68 | 4824782 |
| 1709573400 | 28.34 | -0.44 | -1.53 | 28.74 | 29.36 | 28.2 | 2022789 |
| 1709314200 | 28.78 | 0.64 | 2.27 | 29 | 29.22 | 28.08 | 4132932 |
| 1709227800 | 28.14 | -0.96 | -3.30 | 29.2 | 29.2 | 28.04 | 5259241 |
| 1709141400 | 29.1 | 0.18 | 0.62 | 28.5 | 29.6 | 28 | 3514894 |
| 1709055000 | 28.92 | -0.78 | -2.63 | 30.14 | 30.14 | 28.82 | 2589871 |
| 1708968600 | 29.7 | 0.94 | 3.27 | 29.1 | 29.8 | 28.3 | 2488135 |
| 1708709400 | 28.76 | 0.26 | 0.91 | 28.3 | 28.96 | 27.9 | 3346222 |
| 1708623000 | 28.5 | -1.58 | -5.25 | 30.5 | 30.5 | 28.5 | 4651093 |
| 1708536600 | 30.08 | 0.58 | 1.97 | 30.5 | 30.5 | 29.38 | 1597205 |
| 1708450200 | 29.5 | -1.12 | -3.66 | 30.3 | 30.64 | 29.5 | 2080837 |
| 1708363800 | 30.62 | -0.2 | -0.65 | 30.64 | 31.36 | 30.5 | 1621622 |
| 1708104600 | 30.82 | 0.74 | 2.46 | 29.3 | 30.96 | 29.3 | 1751214 |
| 1708018200 | 30.08 | -0.36 | -1.18 | 30 | 30.58 | 29.18 | 3028176 |
| 1707931800 | 30.44 | -0.08 | -0.26 | 31 | 31 | 30.24 | 2421795 |
| 1707845400 | 30.52 | -0.6 | -1.93 | 32 | 32 | 30.26 | 1407165 |
| 1707759000 | 31.12 | 0.44 | 1.43 | 30.5 | 31.46 | 30.46 | 1903104 |
| 1707499800 | 30.68 | 0.64 | 2.13 | 29.02 | 31.28 | 29.02 | 2453140 |
| 1707413400 | 30.04 | 1.04 | 3.59 | 29.1 | 30.3 | 29.1 | 2217303 |
| 1707327000 | 29 | -1.38 | -4.54 | 30 | 30.08 | 29 | 2712870 |
| 1707240600 | 30.38 | 0.58 | 1.95 | 28.5 | 30.76 | 28.5 | 2551161 |
| 1707154200 | 29.8 | -0.7 | -2.30 | 29.94 | 30.5 | 29.32 | 2222145 |
| 1706895000 | 30.5 | -0.06 | -0.20 | 31.7 | 31.7 | 30 | 2372673 |
| 1706808600 | 30.56 | -0.46 | -1.48 | 30.38 | 31.62 | 30.3 | 2636270 |
| 1706722200 | 31.02 | -1.5 | -4.61 | 32.06 | 32.439999 | 30.96 | 3687213 |
| 1706635800 | 32.52 | 0.3 | 0.93 | 33.54 | 33.54 | 31.88 | 1953607 |
| 1706549400 | 32.22 | -0.2 | -0.62 | 32.02 | 33.439999 | 32.02 | 3224342 |
| 1706290200 | 32.42 | -2.08 | -6.03 | 33.96 | 33.96 | 32.119999 | 5896607 |
| 1706203800 | 34.5 | 1.06 | 3.17 | 33.5 | 35.8 | 33.5 | 13179172 |
| 1706117400 | 33.439999 | 3.24 | 10.73 | 29.28 | 33.74 | 29.28 | 6228188 |
| 1706031000 | 30.2 | 0.2 | 0.67 | 30.04 | 30.7 | 30.04 | 5127089 |
| 1705944600 | 30 | -0.5 | -1.64 | 30.44 | 30.58 | 29.54 | 3166729 |
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
