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 | 0.545 | 1.62274825071 | 33.585 | 34.46 | 33.5 | 4217937 | 33.93825773 | DE |
| 4 | 1.76 | 5.43713314798 | 32.37 | 34.46 | 32.14 | 4592821 | 32.99942554 | DE |
| 12 | 0.18 | 0.530191458027 | 33.95 | 34.74 | 31.335 | 5529284 | 33.30351867 | DE |
| 26 | 3.73 | 12.2697368421 | 30.4 | 34.74 | 27.755 | 6468177 | 31.24401824 | DE |
| 52 | 6.085 | 21.697272241 | 28.045 | 34.74 | 26.7 | 7009462 | 30.34816773 | DE |
| 156 | 17.39 | 103.882915173 | 16.74 | 34.74 | 14.98 | 7750398 | 27.40987231 | DE |
| 260 | 5.01 | 17.2046703297 | 29.12 | 34.74 | 9.372 | 4858986 | 27.29532218 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1720110600 | 34.3 | 0.42 | 1.24 | 33.95 | 34.38 | 33.91 | 4124568 |
| 1720024200 | 33.88 | -0.18 | -0.51 | 34.035 | 34.155 | 33.78 | 4287341 |
| 1719937800 | 34.055 | 0.17 | 0.52 | 33.975 | 34.31 | 33.815 | 4282213 |
| 1719851400 | 33.88 | 0.29 | 0.85 | 33.78 | 34.035 | 33.67 | 3998830 |
| 1719592200 | 33.595 | 0.23 | 0.67 | 33.585 | 33.83 | 33.5 | 4396732 |
| 1719505800 | 33.369999 | 0.27 | 0.83 | 33.15 | 33.505 | 33.13 | 3332701 |
| 1719419400 | 33.095 | -0.27 | -0.79 | 33.5 | 33.625 | 32.985 | 4836887 |
| 1719333000 | 33.36 | 0.2 | 0.60 | 33.33 | 33.57 | 33.325 | 4086340 |
| 1719246600 | 33.159999 | 0.29 | 0.88 | 32.71 | 33.244999 | 32.71 | 2997203 |
| 1718987400 | 32.869999 | 0.01 | 0.03 | 32.729999 | 32.945 | 32.585 | 9003369 |
| 1718901000 | 32.86 | 0.25 | 0.77 | 32.655 | 32.955 | 32.61 | 4508553 |
| 1718814600 | 32.61 | 0.14 | 0.43 | 32.475 | 32.685 | 32.475 | 3804805 |
| 1718728200 | 32.47 | 0.11 | 0.34 | 32.354999 | 32.53 | 32.299999 | 4180614 |
| 1718641800 | 32.36 | 0.11 | 0.34 | 32.215 | 32.445 | 32.205 | 4717256 |
| 1718382600 | 32.25 | -0.15 | -0.46 | 32.409999 | 32.575 | 32.225 | 6360365 |
| 1718296200 | 32.4 | -0.2 | -0.61 | 32.58 | 32.68 | 32.33 | 4823782 |
| 1718209800 | 32.6 | -0.09 | -0.26 | 32.795 | 33.049999 | 32.545 | 4314584 |
| 1718123400 | 32.685 | 0.35 | 1.08 | 32.71 | 32.869999 | 32.595 | 4098970 |
| 1718037000 | 32.335 | 0 | 0.00 | 32.335 | 32.335 | 32.335 | 0 |
| 1717777800 | 32.335 | 0.02 | 0.05 | 32.369999 | 32.49 | 32.14 | 3837431 |
| 1717691400 | 32.32 | 0.22 | 0.69 | 32.22 | 32.32 | 32.064999 | 4770482 |
| 1717605000 | 32.1 | -0.03 | -0.11 | 32.174999 | 32.4 | 32.03 | 6341746 |
| 1717518600 | 32.134999 | -0.75 | -2.27 | 32.494999 | 32.515 | 31.335 | 8993220 |
| 1717432200 | 32.88 | -0.33 | -0.98 | 33.465 | 33.69 | 32.88 | 6621632 |
| 1717173000 | 33.205 | 0.23 | 0.70 | 33 | 33.25 | 32.985 | 5620416 |
| 1717086600 | 32.975 | -0.1 | -0.29 | 32.93 | 33.045 | 32.81 | 4167469 |
| 1717000200 | 33.07 | 0.27 | 0.82 | 33 | 33.439999 | 32.97 | 6708538 |
| 1716913800 | 32.799999 | -0.05 | -0.15 | 32.909999 | 32.955 | 32.619999 | 4338847 |
| 1716827400 | 32.85 | 0.16 | 0.47 | 32.729999 | 32.895 | 32.659999 | 1705520 |
| 1716568200 | 32.695 | -0.04 | -0.12 | 32.53 | 32.78 | 32.424999 | 4776181 |
| 1716481800 | 32.735 | 0.13 | 0.40 | 32.555 | 32.835 | 32.49 | 4326303 |
| 1716395400 | 32.604999 | -0.36 | -1.08 | 32.72 | 32.875 | 32.485 | 6107783 |
| 1716309000 | 32.96 | 0.04 | 0.12 | 32.88 | 33.064999 | 32.655 | 4564487 |
| 1716222600 | 32.92 | 0.02 | 0.06 | 33.159999 | 33.22 | 32.89 | 6244796 |
| 1715963400 | 32.9 | -0.22 | -0.66 | 33.075 | 33.2 | 32.81 | 7907524 |
| 1715877000 | 33.119999 | -0.5 | -1.49 | 33.369999 | 33.409999 | 32.79 | 10070631 |
| 1715790600 | 33.62 | -0.72 | -2.08 | 34.14 | 34.235 | 33.335 | 6452528 |
| 1715704200 | 34.335 | 0 | 0.00 | 34.335 | 34.335 | 34.335 | 0 |
| 1715617800 | 34.335 | -0.07 | -0.20 | 34.375 | 34.515 | 34.28 | 4670218 |
| 1715358600 | 34.405 | 0.45 | 1.31 | 34.225 | 34.445 | 34.165 | 4541944 |
| 1715272200 | 33.96 | 0.19 | 0.56 | 33.81 | 34.14 | 33.81 | 4602900 |
| 1715185800 | 33.77 | -0.12 | -0.34 | 33.84 | 33.925 | 33.505 | 5274500 |
| 1715099400 | 33.885 | 0.11 | 0.34 | 33.825 | 34.095 | 33.785 | 4323470 |
| 1715013000 | 33.77 | 0.3 | 0.88 | 33.71 | 33.89 | 33.68 | 3441392 |
| 1714753800 | 33.475 | -0.28 | -0.81 | 33.745 | 33.865 | 33.369999 | 5779215 |
| 1714667400 | 33.75 | 0.02 | 0.04 | 33.61 | 33.995 | 33.24 | 7992195 |
| 1714494600 | 33.735 | -0.28 | -0.82 | 34.12 | 34.165 | 33.725 | 5140595 |
| 1714408200 | 34.015 | -0.03 | -0.09 | 34.045 | 34.28 | 34.005 | 4146888 |
| 1714149000 | 34.045 | 0.01 | 0.01 | 34.14 | 34.19 | 33.925 | 6178462 |
| 1714062600 | 34.04 | 0.02 | 0.07 | 34.11 | 34.27 | 33.845 | 5672494 |
| 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 |
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
