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 | -0.745 | -2.14049705502 | 34.805 | 35.15 | 32.99 | 130504 | 34.16994783 | DE |
| 4 | -2.94 | -7.94594594595 | 37 | 38.784999 | 32.99 | 137352 | 36.33119315 | DE |
| 12 | 2.455 | 7.7677582661 | 31.605 | 38.784999 | 29.655 | 213539 | 34.58249189 | DE |
| 26 | -3.599999 | -9.55921161867 | 37.659999 | 38.784999 | 29.655 | 225639 | 33.96332568 | DE |
| 52 | -1.81 | -5.04599944243 | 35.87 | 40.27 | 27.07 | 845464 | 35.08739497 | DE |
| 156 | 1.24 | 3.77818403413 | 32.82 | 43.845 | 20.675 | 3155857 | 32.11496338 | DE |
| 260 | 18.862 | 124.10843532 | 15.198 | 43.845 | 10.132 | 4550255 | 26.34763384 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1719520020 | 34.11 | -0.34 | -0.99 | 34.08 | 34.5 | 33.869999 | 49070 |
| 1719433620 | 34.45 | 0.15 | 0.42 | 34.47 | 35.1 | 34.2 | 100507 |
| 1719347160 | 34.305 | 0.53 | 1.58 | 33.82 | 34.325 | 32.99 | 137429 |
| 1719260820 | 33.77 | -0.01 | -0.01 | 34.08 | 34.325 | 33.645 | 98964 |
| 1719001620 | 33.775 | -0.88 | -2.53 | 34.799999 | 34.805 | 33.67 | 181305 |
| 1718915160 | 34.65 | -0.06 | -0.16 | 34.805 | 35.15 | 34.505 | 134317 |
| 1718828820 | 34.705 | -1.3 | -3.60 | 36.095 | 36.125 | 34.51 | 179736 |
| 1718742360 | 36 | -0.52 | -1.42 | 36.545 | 36.76 | 35.619999 | 128691 |
| 1718656020 | 36.52 | -0.1 | -0.26 | 36.615 | 37.15 | 36.055 | 132648 |
| 1718396820 | 36.615 | -1.27 | -3.35 | 37.96 | 38.065 | 36.365 | 193254 |
| 1718310420 | 37.885 | -0.47 | -1.21 | 38.549999 | 38.784999 | 37.729999 | 119923 |
| 1718224020 | 38.35 | 0.7 | 1.86 | 37.695 | 38.63 | 37.53 | 220810 |
| 1718137620 | 37.65 | -0.04 | -0.09 | 37.665 | 37.784999 | 37.424999 | 90009 |
| 1718051220 | 37.685 | -0.32 | -0.83 | 37.815 | 37.95 | 37.33 | 94045 |
| 1717792020 | 38 | 1.36 | 3.70 | 36.729999 | 38.2 | 36.729999 | 273753 |
| 1717705620 | 36.645 | -0.85 | -2.27 | 37.49 | 37.85 | 36.54 | 141987 |
| 1717619220 | 37.494999 | 0.64 | 1.74 | 37.049999 | 37.5 | 36.505 | 134407 |
| 1717532820 | 36.854999 | 0.15 | 0.42 | 36.85 | 37.5 | 36.68 | 130710 |
| 1717446420 | 36.7 | -0.25 | -0.68 | 37.255 | 37.755 | 36.405 | 183865 |
| 1717187220 | 36.95 | -0.01 | -0.03 | 37.005 | 37.284999 | 36.44 | 87055 |
| 1717100820 | 36.96 | -0.21 | -0.56 | 37 | 37.295 | 36.76 | 53306 |
| 1717014420 | 37.17 | -0.97 | -2.54 | 38 | 38.299999 | 36.979999 | 119091 |
| 1716928020 | 38.14 | 0.13 | 0.33 | 38.005 | 38.39 | 37.905 | 161790 |
| 1716841560 | 38.015 | 0.16 | 0.44 | 37.909999 | 38.25 | 37.835 | 84067 |
| 1716582420 | 37.85 | 0.13 | 0.33 | 37.645 | 38.045 | 37.335 | 82484 |
| 1716496020 | 37.725 | 0.13 | 0.33 | 38.02 | 38.405 | 37.555 | 222314 |
| 1716409620 | 37.6 | 1.22 | 3.35 | 36.299999 | 37.799999 | 36.119999 | 139242 |
| 1716323160 | 36.38 | -1.03 | -2.74 | 37.34 | 37.545 | 36.28 | 85041 |
| 1716236760 | 37.405 | 0.47 | 1.26 | 37 | 37.545 | 36.825 | 29238 |
| 1715977620 | 36.94 | 0.13 | 0.34 | 36.505 | 37.1 | 36.104999 | 123230 |
| 1715891220 | 36.815 | -1.22 | -3.19 | 37.924999 | 38.14 | 36.72 | 161229 |
| 1715804820 | 38.03 | 0.85 | 2.29 | 37.185 | 38.095 | 37.13 | 133683 |
| 1715718420 | 37.18 | 0.01 | 0.01 | 37.174999 | 37.32 | 36.975 | 108699 |
| 1715631960 | 37.174999 | -0.7 | -1.84 | 37.935 | 38.115 | 37.075 | 201788 |
| 1715372820 | 37.869999 | 1.15 | 3.13 | 36.99 | 38.145 | 36.815 | 355149 |
| 1715286420 | 36.72 | 0.72 | 2.00 | 35.994999 | 36.994999 | 35.915 | 115185 |
| 1715200020 | 36 | -0.27 | -0.73 | 36.119999 | 36.725 | 35.615 | 357891 |
| 1715113620 | 36.265 | 4.09 | 12.71 | 31.2 | 36.615 | 31.2 | 2002591 |
| 1715027220 | 32.174999 | 0.55 | 1.74 | 31.5 | 32.365 | 31.415 | 124474 |
| 1714768020 | 31.625 | 0.02 | 0.05 | 31.785 | 32.07 | 31.405 | 125876 |
| 1714681560 | 31.61 | -0.95 | -2.90 | 32.54 | 32.549999 | 31.315 | 244844 |
| 1714508820 | 32.555 | -0.24 | -0.75 | 33.2 | 33.479999 | 32.525 | 119649 |
| 1714422420 | 32.799999 | -0.22 | -0.65 | 33.104999 | 33.299999 | 32.619999 | 90858 |
| 1714163220 | 33.015 | 0.36 | 1.10 | 32.895 | 33.195 | 32.49 | 233628 |
| 1714076820 | 32.655 | 1.16 | 3.67 | 30.71 | 32.89 | 30.245 | 480106 |
| 1713990420 | 31.5 | 1.44 | 4.77 | 30.65 | 32.14 | 30.515 | 439918 |
| 1713903960 | 30.065 | -0.06 | -0.18 | 30.15 | 30.2 | 29.655 | 257460 |
| 1713817560 | 30.12 | 0.22 | 0.74 | 30.5 | 30.54 | 29.775 | 239205 |
| 1713558420 | 29.9 | -0.87 | -2.81 | 30.45 | 30.6 | 29.765 | 298673 |
| 1713472020 | 30.765 | -0.73 | -2.30 | 31.8 | 31.8 | 30.325 | 321641 |
| 1713385620 | 31.49 | -0.55 | -1.72 | 31.5 | 32.06 | 31.225 | 156894 |
| 1713299220 | 32.04 | 0.06 | 0.20 | 31.95 | 32.255 | 31.375 | 194485 |
| 1713212820 | 31.975 | -0.06 | -0.19 | 32.03 | 32.924999 | 31.835 | 237780 |
| 1712953620 | 32.034999 | -1.21 | -3.63 | 33.299999 | 33.545 | 31.865 | 300400 |
| 1712867220 | 33.24 | -0.4 | -1.17 | 33.604999 | 33.935 | 32.619999 | 207408 |
| 1712780760 | 33.635 | -0.07 | -0.19 | 33.729999 | 34.43 | 33.35 | 299676 |
| 1712694360 | 33.7 | 1.35 | 4.16 | 32.415 | 33.805 | 32.325 | 461042 |
| 1712607960 | 32.354999 | 0.62 | 1.97 | 31.77 | 32.5 | 31.585 | 201548 |
| 1712348820 | 31.73 | 0.63 | 2.03 | 31.15 | 31.82 | 31.055 | 150782 |
| 1712262360 | 31.1 | -0.43 | -1.36 | 31.605 | 32 | 31.1 | 245447 |
| 1712175960 | 31.53 | 0.72 | 2.32 | 31.305 | 31.775 | 30.93 | 264216 |
| 1712089560 | 30.815 | -0.73 | -2.31 | 31.615 | 31.995 | 30.57 | 309774 |
| 1711661160 | 31.545 | 0.09 | 0.29 | 31.5 | 31.835 | 31.315 | 177061 |
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
