We could not find any results for:
Make sure your spelling is correct or try broadening your search.
Register to chat with like-minded investors on our interactive forums.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.64 | 1.90589636689 | 33.58 | 34.98 | 33.4 | 4374770 | 34.25394327 | DE |
| 4 | -0.48 | -1.38328530259 | 34.7 | 35.19 | 33.11 | 3935666 | 34.12801011 | DE |
| 12 | 3.21 | 10.3514995163 | 31.01 | 35.19 | 29.845 | 3470039 | 33.14053767 | DE |
| 26 | 6.86 | 25.0730994152 | 27.36 | 35.19 | 27.04 | 3114780 | 31.18514677 | DE |
| 52 | 5.02 | 17.1917808219 | 29.2 | 35.19 | 25.21 | 3322395 | 29.16792465 | DE |
| 156 | 11.07 | 47.818574514 | 23.15 | 35.19 | 20.335 | 4637313 | 25.94026985 | DE |
| 260 | 10.575 | 44.7240431381 | 23.645 | 35.19 | 11.844 | 5720789 | 22.82680639 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1713976200 | 34.25 | -0.67 | -1.92 | 34.78 | 34.92 | 33.94 | 5263019 |
| 1713889800 | 34.92 | 0.59 | 1.72 | 34.47 | 34.98 | 34.47 | 4815277 |
| 1713803400 | 34.33 | 0.43 | 1.27 | 34.39 | 34.6 | 34.25 | 3049537 |
| 1713544200 | 33.9 | 0.08 | 0.24 | 33.62 | 34.03 | 33.4 | 4710545 |
| 1713457800 | 33.82 | 0.36 | 1.08 | 33.58 | 34.02 | 33.54 | 4035473 |
| 1713371400 | 33.46 | 0.24 | 0.72 | 33.259999 | 33.81 | 33.22 | 4741990 |
| 1713285000 | 33.22 | -0.6 | -1.77 | 33.34 | 33.47 | 33.11 | 3909139 |
| 1713198600 | 33.82 | 0.16 | 0.48 | 33.83 | 34.14 | 33.8 | 3168663 |
| 1712939400 | 33.66 | 0.21 | 0.63 | 33.61 | 33.89 | 33.46 | 3446386 |
| 1712853000 | 33.45 | -0.4 | -1.18 | 33.76 | 33.96 | 33.11 | 3681333 |
| 1712766600 | 33.85 | -0.01 | -0.03 | 34 | 34.09 | 33.42 | 3580133 |
| 1712680200 | 33.86 | -0.47 | -1.37 | 34.21 | 34.32 | 33.79 | 3492467 |
| 1712593800 | 34.33 | 0.19 | 0.56 | 34.12 | 34.5 | 34.06 | 3051717 |
| 1712334600 | 34.14 | -0.71 | -2.04 | 34.35 | 34.47 | 33.92 | 4962347 |
| 1712248200 | 34.85 | -0.02 | -0.06 | 35 | 35.19 | 34.85 | 3092491 |
| 1712161800 | 34.87 | 0.11 | 0.32 | 34.83 | 35.15 | 34.76 | 3586455 |
| 1712075400 | 34.76 | -0.06 | -0.16 | 34.7 | 35.06 | 34.57 | 4764847 |
| 1711647000 | 34.815 | 0.13 | 0.36 | 34.7 | 34.885 | 34.68 | 3490177 |
| 1711560600 | 34.69 | 0.09 | 0.26 | 34.635 | 34.945 | 34.54 | 2723386 |
| 1711474200 | 34.6 | 0.02 | 0.07 | 34.6 | 34.81 | 33.79 | 5009514 |
| 1711387800 | 34.575 | 0.1 | 0.28 | 34.28 | 34.7 | 34.28 | 2823619 |
| 1711128600 | 34.48 | -0.17 | -0.49 | 34.61 | 34.895 | 34.48 | 2707944 |
| 1711042200 | 34.65 | 0.05 | 0.16 | 34.85 | 35.015 | 34.505 | 3075668 |
| 1710955800 | 34.595 | -0.03 | -0.07 | 34.505 | 34.67 | 34.42 | 2352650 |
| 1710869400 | 34.62 | 0.38 | 1.12 | 34.23 | 34.785 | 34.23 | 3164889 |
| 1710783000 | 34.235 | -0.09 | -0.26 | 34.17 | 34.52 | 34.085 | 2264422 |
| 1710523800 | 34.325 | 0.32 | 0.94 | 34.01 | 34.535 | 34.01 | 8796493 |
| 1710437400 | 34.005 | 0.19 | 0.55 | 33.7 | 34.03 | 33.675 | 4075229 |
| 1710351000 | 33.82 | -0.14 | -0.41 | 33.915 | 34.185 | 33.81 | 3546406 |
| 1710264600 | 33.96 | 0.68 | 2.04 | 33.21 | 33.985 | 33.195 | 4219267 |
| 1710178200 | 33.28 | -0.24 | -0.72 | 33.07 | 33.325 | 32.89 | 4019719 |
| 1709919000 | 33.52 | 0.42 | 1.27 | 33.02 | 33.59 | 33.02 | 3097165 |
| 1709832600 | 33.1 | 0.37 | 1.13 | 32.57 | 33.17 | 32.56 | 3051206 |
| 1709746200 | 32.729999 | 0 | 0.02 | 32.725 | 32.92 | 32.68 | 2148270 |
| 1709659800 | 32.725 | 0.11 | 0.32 | 32.61 | 32.75 | 32.455 | 1748053 |
| 1709573400 | 32.619999 | 0.26 | 0.80 | 32.295 | 32.659999 | 32.265 | 2263805 |
| 1709314200 | 32.36 | -0.52 | -1.58 | 33 | 33 | 32.325 | 3005763 |
| 1709227800 | 32.88 | 0.17 | 0.52 | 32.83 | 33.115 | 32.715 | 7391965 |
| 1709141400 | 32.71 | 0.33 | 1.00 | 32.509999 | 32.835 | 32.39 | 3033632 |
| 1709055000 | 32.384999 | 0.01 | 0.03 | 32.31 | 32.655 | 32.284999 | 2649345 |
| 1708968600 | 32.375 | 0.08 | 0.23 | 32.119999 | 32.505 | 32.119999 | 3367574 |
| 1708709400 | 32.299999 | 0.24 | 0.75 | 32.159999 | 32.439999 | 31.835 | 3300491 |
| 1708623000 | 32.06 | 0.89 | 2.84 | 31.7 | 32.409999 | 31.7 | 4691033 |
| 1708536600 | 31.175 | 0.01 | 0.03 | 31.16 | 31.475 | 31.1 | 3000300 |
| 1708450200 | 31.165 | 0.15 | 0.50 | 30.96 | 31.185 | 30.925 | 2351697 |
| 1708363800 | 31.01 | 0.03 | 0.10 | 30.98 | 31.125 | 30.785 | 1348817 |
| 1708104600 | 30.98 | 0.2 | 0.65 | 30.84 | 31.065 | 30.78 | 3807121 |
| 1708018200 | 30.78 | 0.15 | 0.47 | 30.74 | 30.85 | 30.545 | 2743874 |
| 1707931800 | 30.635 | 0 | 0.00 | 30.505 | 30.745 | 30.495 | 2778309 |
| 1707845400 | 30.635 | 0.01 | 0.02 | 30.615 | 30.895 | 30.47 | 2696279 |
| 1707759000 | 30.63 | 0.64 | 2.13 | 30.1 | 30.665 | 30.07 | 3599411 |
| 1707499800 | 29.99 | -0.09 | -0.28 | 30.075 | 30.155 | 29.845 | 2483677 |
| 1707413400 | 30.075 | -0.37 | -1.20 | 30.35 | 30.425 | 30.07 | 3259398 |
| 1707327000 | 30.44 | -0.2 | -0.65 | 30.6 | 30.635 | 30.415 | 1912016 |
| 1707240600 | 30.64 | 0.23 | 0.76 | 30.415 | 30.765 | 30.415 | 2935953 |
| 1707154200 | 30.41 | -0.13 | -0.41 | 30.49 | 30.595 | 30.17 | 2351259 |
| 1706895000 | 30.535 | 0.04 | 0.11 | 30.65 | 30.675 | 30.315 | 2428875 |
| 1706808600 | 30.5 | -0.66 | -2.12 | 31.01 | 31.175 | 30.39 | 4195790 |
| 1706722200 | 31.16 | 0.02 | 0.08 | 31.395 | 31.515 | 31.06 | 3899040 |
| 1706635800 | 31.135 | 0.11 | 0.34 | 31 | 31.24 | 30.9 | 2159277 |
| 1706549400 | 31.03 | 0.11 | 0.36 | 30.95 | 31.12 | 30.84 | 1808014 |
| 1706290200 | 30.92 | 0.17 | 0.55 | 30.815 | 31.16 | 30.815 | 2924888 |
| 1706203800 | 30.75 | -0.19 | -0.61 | 30.91 | 30.935 | 30.66 | 2595619 |
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
