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 | 1.079999 | 3.34624012393 | 32.275 | 34 | 31.565 | 2882 | 32.68415597 | DE |
| 4 | -2.485001 | -6.93359654018 | 35.84 | 36.7 | 31.565 | 2150 | 34.49260921 | DE |
| 12 | -2.630001 | -7.30860358483 | 35.985 | 39.22 | 31.565 | 1628 | 35.45450257 | DE |
| 26 | -6.085001 | -15.4285015213 | 39.44 | 43.13 | 30.64 | 1535 | 35.6934089 | DE |
| 52 | -6.960001 | -17.264048121 | 40.315 | 44.525 | 30.64 | 1510 | 37.75257435 | DE |
| 156 | -6.475001 | -16.2565930203 | 39.83 | 46.245 | 25.565 | 858 | 37.39743824 | DE |
| 260 | 2.354999 | 7.59677096774 | 31 | 46.245 | 6.6 | 681 | 34.15309435 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1735334820 | 33.59 | 0.84 | 2.56 | 33.6 | 34 | 33.284999 | 7380 |
| 1734989220 | 32.75 | 0.09 | 0.29 | 32.994999 | 33.189999 | 32.604999 | 1769 |
| 1734730020 | 32.655 | 0.24 | 0.74 | 32.275 | 33.295 | 31.565 | 3995 |
| 1734643620 | 32.415 | -0.59 | -1.77 | 32.534999 | 33.09 | 32.415 | 2222 |
| 1734557220 | 33 | -0.98 | -2.88 | 33.585 | 34.03 | 33 | 1852 |
| 1734470820 | 33.979999 | -0.02 | -0.06 | 33.31 | 33.979999 | 33.31 | 1149 |
| 1734384420 | 34 | -1.03 | -2.95 | 34.34 | 34.979999 | 34 | 2353 |
| 1734125220 | 35.034999 | -0.34 | -0.96 | 35.049999 | 35.505 | 34.915 | 4483 |
| 1734038820 | 35.375 | 0.61 | 1.75 | 34.835 | 35.854999 | 34.74 | 2069 |
| 1733952420 | 34.765 | 0.04 | 0.10 | 34.924999 | 35.159999 | 34.765 | 926 |
| 1733866020 | 34.729999 | -0.35 | -1.00 | 34.674999 | 35.065 | 34.485 | 2132 |
| 1733779620 | 35.08 | -0.19 | -0.54 | 34.905 | 35.78 | 34.835 | 5114 |
| 1733520420 | 35.27 | 0.28 | 0.80 | 34.705 | 35.27 | 34.695 | 574 |
| 1733434020 | 34.99 | -0.4 | -1.12 | 35.26 | 35.795 | 34.99 | 1205 |
| 1733347620 | 35.385 | -0.23 | -0.63 | 35.585 | 36.205 | 35.385 | 971 |
| 1733261220 | 35.61 | -1.02 | -2.78 | 36.235 | 36.659999 | 35.57 | 1926 |
| 1733174820 | 36.63 | 0.23 | 0.62 | 36.32 | 36.7 | 36.104999 | 779 |
| 1732915620 | 36.405 | 0.75 | 2.10 | 35.84 | 36.405 | 35.49 | 3035 |
| 1732829220 | 35.655 | 0.13 | 0.37 | 35.685 | 35.685 | 35.275 | 706 |
| 1732742820 | 35.525 | -1.05 | -2.86 | 35.479999 | 36.025 | 35.479999 | 574 |
| 1732656420 | 36.57 | 0.21 | 0.58 | 36.615 | 36.615 | 36.135 | 400 |
| 1732570020 | 36.36 | 0.05 | 0.15 | 36.45 | 36.555 | 36.229999 | 915 |
| 1732310820 | 36.305 | 0.08 | 0.22 | 36.065 | 36.67 | 36.065 | 869 |
| 1732224420 | 36.225 | 1.23 | 3.51 | 35.56 | 36.225 | 35.465 | 1812 |
| 1732138020 | 34.994999 | 0.05 | 0.14 | 35.565 | 35.57 | 34.994999 | 507 |
| 1732051620 | 34.945 | -0.23 | -0.64 | 34.909999 | 35.165 | 34.51 | 723 |
| 1731965220 | 35.17 | 0.14 | 0.40 | 35.145 | 35.61 | 35.07 | 2596 |
| 1731705960 | 35.03 | -0.63 | -1.77 | 35.505 | 35.51 | 35.03 | 2967 |
| 1731619560 | 35.659999 | 0.2 | 0.58 | 36.195 | 36.38 | 35.659999 | 2317 |
| 1731533160 | 35.455 | 0.84 | 2.41 | 34.52 | 35.455 | 34.27 | 3038 |
| 1731446820 | 34.619999 | 0.39 | 1.14 | 34.695 | 34.71 | 34.02 | 614 |
| 1731360420 | 34.229999 | -0.06 | -0.17 | 34.455 | 35 | 34.229999 | 3455 |
| 1731101220 | 34.29 | -1.03 | -2.90 | 34.78 | 35.135 | 34.29 | 371 |
| 1731014760 | 35.315 | 0.28 | 0.80 | 35.049999 | 35.475 | 35.049999 | 1045 |
| 1730928360 | 35.034999 | 1.86 | 5.62 | 34.72 | 35.68 | 34.695 | 547 |
| 1730841960 | 33.17 | -0.5 | -1.50 | 33.465 | 33.465 | 33.1 | 1901 |
| 1730755560 | 33.674999 | -0.67 | -1.95 | 33.25 | 33.68 | 33.225 | 1785 |
| 1730496360 | 34.345 | 0.24 | 0.70 | 34.255 | 34.345 | 34.235 | 271 |
| 1730409960 | 34.104999 | -4.44 | -11.51 | 36.155 | 36.295 | 33.604999 | 2132 |
| 1730323560 | 38.54 | -0.6 | -1.52 | 38.44 | 38.659999 | 38.155 | 2907 |
| 1730237160 | 39.135 | 0.68 | 1.77 | 38.284999 | 39.22 | 38.284999 | 1633 |
| 1730150760 | 38.455 | 1.04 | 2.77 | 37.34 | 38.619999 | 37.34 | 813 |
| 1729888020 | 37.42 | 0.23 | 0.60 | 37.255 | 37.49 | 37.045 | 391 |
| 1729801560 | 37.195 | 0.23 | 0.64 | 36.869999 | 37.195 | 36.685 | 1838 |
| 1729715160 | 36.96 | -0.6 | -1.58 | 37.645 | 37.645 | 36.84 | 827 |
| 1729628760 | 37.555 | 0.1 | 0.27 | 37.085 | 37.555 | 36.955 | 1063 |
| 1729542360 | 37.455 | -0.23 | -0.60 | 37.695 | 38.01 | 37.455 | 534 |
| 1729283160 | 37.68 | 0.31 | 0.83 | 37.26 | 37.905 | 37.26 | 2138 |
| 1729196760 | 37.369999 | 1.02 | 2.82 | 36.57 | 37.369999 | 36.57 | 512 |
| 1729110360 | 36.345 | -0.17 | -0.45 | 36.415 | 36.625 | 36.299999 | 1167 |
| 1729023960 | 36.51 | -0.02 | -0.05 | 36.815 | 37.08 | 36.42 | 1181 |
| 1728937620 | 36.53 | -0.14 | -0.40 | 36.1 | 36.575 | 35.2 | 4188 |
| 1728678360 | 36.674999 | 0.07 | 0.20 | 35.945 | 36.68 | 35.945 | 404 |
| 1728591960 | 36.6 | -0.1 | -0.27 | 36.57 | 36.869999 | 36.4 | 398 |
| 1728505560 | 36.7 | 0.42 | 1.14 | 36.1 | 36.7 | 36.1 | 462 |
| 1728419160 | 36.284999 | -1.35 | -3.57 | 37.275 | 37.275 | 35.4 | 2330 |
| 1728332760 | 37.63 | 1.14 | 3.11 | 36.935 | 37.75 | 36.505 | 3491 |
| 1728073560 | 36.494999 | 1.58 | 4.53 | 35.985 | 36.494999 | 35.985 | 406 |
| 1727987220 | 34.915 | 0 | 0.00 | 34.915 | 34.915 | 34.915 | 0 |
| 1727900820 | 34.915 | -0.07 | -0.20 | 34.95 | 34.95 | 34.915 | 221 |
| 1727814420 | 34.985 | -0.52 | -1.45 | 34.915 | 35.5 | 34.42 | 1192 |
| 1727728020 | 35.5 | 0.13 | 0.37 | 35.68 | 36.115 | 35.5 | 2431 |
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
