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 | 0.62 | 1.85517654099 | 33.42 | 34.27 | 32.92 | 6864156 | 33.71343184 | DE |
| 4 | 3.14 | 10.1618122977 | 30.9 | 34.74 | 30.81 | 7561130 | 33.19457934 | DE |
| 12 | 4.68 | 15.9400544959 | 29.36 | 34.74 | 28.715 | 7662143 | 30.78011825 | DE |
| 26 | 2.54 | 8.06349206349 | 31.5 | 34.74 | 27.755 | 7227658 | 30.30993744 | DE |
| 52 | 5.99 | 21.3547237077 | 28.05 | 34.74 | 26.15 | 7775766 | 29.32374865 | DE |
| 156 | 19.14 | 128.456375839 | 14.9 | 34.74 | 14.76 | 7734001 | 27.1367713 | DE |
| 260 | 4.91 | 16.8554754549 | 29.13 | 34.74 | 9.372 | 4705218 | 27.02856951 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1713976200 | 34.015 | 0.13 | 0.40 | 34.105 | 34.23 | 33.955 | 5309503 |
| 1713889800 | 33.88 | -0.04 | -0.10 | 33.89 | 34.09 | 33.785 | 5322034 |
| 1713803400 | 33.915 | 0.45 | 1.34 | 33.585 | 33.975 | 33.52 | 7480978 |
| 1713544200 | 33.465 | -0.01 | -0.01 | 33.405 | 33.549999 | 32.92 | 9995595 |
| 1713457800 | 33.47 | -0.06 | -0.18 | 33.42 | 33.555 | 33.18 | 6212668 |
| 1713371400 | 33.53 | 0.05 | 0.15 | 33.475 | 33.675 | 33.375 | 5990833 |
| 1713285000 | 33.479999 | -0.58 | -1.70 | 33.77 | 33.885 | 33.299999 | 9503336 |
| 1713198600 | 34.06 | -0.51 | -1.48 | 34.215 | 34.3 | 33.925 | 7870903 |
| 1712939400 | 34.57 | 1.01 | 3.01 | 33.95 | 34.74 | 33.945 | 9473752 |
| 1712853000 | 33.56 | -0.09 | -0.25 | 33.77 | 34.055 | 33.455 | 7373331 |
| 1712766600 | 33.645 | 0.49 | 1.46 | 33.4 | 33.74 | 33.4 | 6595419 |
| 1712680200 | 33.159999 | 0.18 | 0.56 | 32.955 | 33.4 | 32.939999 | 7780486 |
| 1712593800 | 32.975 | 0.41 | 1.26 | 32.525 | 33.125 | 32.505 | 7359900 |
| 1712334600 | 32.564999 | 0.16 | 0.49 | 32.365 | 32.659999 | 32.33 | 7554846 |
| 1712248200 | 32.405 | 0.15 | 0.47 | 32.25 | 32.445 | 32.13 | 5768923 |
| 1712161800 | 32.255 | 0.31 | 0.95 | 32.22 | 32.284999 | 31.895 | 7838385 |
| 1712075400 | 31.95 | 1 | 3.21 | 31.31 | 32.025 | 31.28 | 12398561 |
| 1711647000 | 30.955 | 0.26 | 0.85 | 30.9 | 31.09 | 30.81 | 6270881 |
| 1711560600 | 30.695 | -0.42 | -1.33 | 30.835 | 30.94 | 30.66 | 5560257 |
| 1711474200 | 31.11 | -0.08 | -0.24 | 31.12 | 31.3 | 31.005 | 4379731 |
| 1711387800 | 31.185 | 0.26 | 0.86 | 30.9 | 31.245 | 30.9 | 4493086 |
| 1711128600 | 30.92 | 0.1 | 0.32 | 30.795 | 31.015 | 30.735 | 5635499 |
| 1711042200 | 30.82 | 0.2 | 0.64 | 30.765 | 30.985 | 30.68 | 9075238 |
| 1710955800 | 30.625 | -0.06 | -0.20 | 30.585 | 30.655 | 30.46 | 5741639 |
| 1710869400 | 30.685 | 0.41 | 1.37 | 30.33 | 30.69 | 30.24 | 7087528 |
| 1710783000 | 30.27 | 0.16 | 0.53 | 30.215 | 30.395 | 30.095 | 6759502 |
| 1710523800 | 30.11 | 0.09 | 0.32 | 30.11 | 30.28 | 30.08 | 15023980 |
| 1710437400 | 30.015 | 0.15 | 0.50 | 29.9 | 30.14 | 29.82 | 10733529 |
| 1710351000 | 29.865 | 0.32 | 1.10 | 29.505 | 29.925 | 29.42 | 12913540 |
| 1710264600 | 29.54 | 0.24 | 0.84 | 29.49 | 29.765 | 29.425 | 10310782 |
| 1710178200 | 29.295 | -0.05 | -0.15 | 29.26 | 29.4 | 29.13 | 6753986 |
| 1709919000 | 29.34 | -0.02 | -0.07 | 29.42 | 29.73 | 29.33 | 7337244 |
| 1709832600 | 29.36 | -0.05 | -0.17 | 29.27 | 29.4 | 29.135 | 7264452 |
| 1709746200 | 29.41 | 0.34 | 1.19 | 29.01 | 29.545 | 28.995 | 9158320 |
| 1709659800 | 29.065 | -0.04 | -0.12 | 28.935 | 29.1 | 28.725 | 6533645 |
| 1709573400 | 29.1 | -0.35 | -1.17 | 29.42 | 29.57 | 29.075 | 7369489 |
| 1709314200 | 29.445 | 0.37 | 1.26 | 29.19 | 29.465 | 29.15 | 8267521 |
| 1709227800 | 29.08 | -0.17 | -0.58 | 28.935 | 29.185 | 28.91 | 7762746 |
| 1709141400 | 29.25 | 0 | 0.00 | 29.25 | 29.25 | 29.25 | 0 |
| 1709055000 | 29.25 | 0.05 | 0.15 | 29.165 | 29.435 | 29.155 | 6316353 |
| 1708968600 | 29.205 | -0.34 | -1.13 | 29.4 | 29.465 | 29.025 | 7898984 |
| 1708709400 | 29.54 | -0.09 | -0.29 | 29.605 | 29.785 | 29.265 | 6145409 |
| 1708623000 | 29.625 | 0.04 | 0.12 | 29.755 | 29.87 | 29.52 | 7513722 |
| 1708536600 | 29.59 | 0.18 | 0.59 | 29.385 | 29.64 | 29.275 | 6571353 |
| 1708450200 | 29.415 | -0.25 | -0.83 | 29.6 | 29.785 | 29.29 | 8036635 |
| 1708363800 | 29.66 | 0.13 | 0.42 | 29.5 | 29.74 | 29.44 | 4041928 |
| 1708104600 | 29.535 | 0.34 | 1.16 | 29.4 | 29.625 | 29.37 | 8694002 |
| 1708018200 | 29.195 | -0.41 | -1.38 | 29.23 | 29.39 | 28.715 | 8808342 |
| 1707931800 | 29.605 | -0.03 | -0.10 | 29.6 | 29.825 | 29.56 | 4977135 |
| 1707845400 | 29.635 | 0.04 | 0.14 | 29.69 | 29.935 | 29.48 | 5622473 |
| 1707759000 | 29.595 | 0.11 | 0.36 | 29.485 | 29.775 | 29.32 | 4127619 |
| 1707499800 | 29.49 | 0.1 | 0.34 | 29.41 | 29.73 | 29.375 | 6013277 |
| 1707413400 | 29.39 | 0.05 | 0.17 | 29.31 | 29.52 | 28.985 | 7692516 |
| 1707327000 | 29.34 | -0.15 | -0.51 | 29.45 | 29.615 | 29.185 | 6908329 |
| 1707240600 | 29.49 | 0.29 | 0.99 | 29.375 | 29.575 | 29.32 | 7834696 |
| 1707154200 | 29.2 | -0.07 | -0.22 | 29.265 | 29.41 | 29.145 | 7615115 |
| 1706895000 | 29.265 | -0.4 | -1.35 | 29.54 | 29.675 | 29.17 | 9975533 |
| 1706808600 | 29.665 | 0.6 | 2.06 | 29.36 | 29.99 | 29.31 | 14470340 |
| 1706722200 | 29.065 | -0.18 | -0.62 | 29.375 | 29.425 | 29.065 | 7451576 |
| 1706635800 | 29.245 | 0.14 | 0.48 | 29.155 | 29.25 | 29.03 | 5010976 |
| 1706549400 | 29.105 | 0.34 | 1.16 | 29.13 | 29.365 | 29.015 | 6291707 |
| 1706290200 | 28.77 | 0.43 | 1.50 | 28.755 | 28.955 | 28.755 | 7636458 |
| 1706203800 | 28.345 | 0.18 | 0.64 | 28.295 | 28.555 | 28.275 | 11461284 |
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
