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 | 1.26 | 3.70588235294 | 34 | 36.3 | 34 | 2217307 | 35.21402278 | DE |
| 4 | 0.92 | 2.67909143856 | 34.34 | 36.3 | 33 | 1809580 | 34.5659266 | DE |
| 12 | 1.34 | 3.95047169811 | 33.92 | 37.88 | 32.56 | 2857914 | 34.64059505 | DE |
| 26 | 0.76 | 2.20289855072 | 34.5 | 40.49 | 32.05 | 4319026 | 35.22236543 | DE |
| 52 | 2.14 | 6.461352657 | 33.12 | 42.4 | 27.77 | 7032792 | 34.64557047 | DE |
| 156 | -274.04 | -88.6000646621 | 309.3 | 309.5 | 27.77 | 9695033 | 72.02519767 | DE |
| 260 | -170.54 | -82.8668610301 | 205.8 | 433.3 | 27.77 | 8947616 | 151.66353255 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1720456200 | 36.02 | 1.32 | 3.80 | 34.08 | 36.02 | 34.08 | 4129477 |
| 1720197000 | 34.7 | 0.44 | 1.28 | 34.2 | 34.82 | 34.2 | 1453385 |
| 1720110600 | 34.26 | -0.64 | -1.83 | 34.5 | 35.12 | 34.24 | 1533397 |
| 1720024200 | 34.9 | -0.1 | -0.29 | 34.34 | 35.38 | 34.26 | 2685666 |
| 1719937800 | 35 | 0.26 | 0.75 | 34 | 35.18 | 34 | 1284608 |
| 1719851400 | 34.74 | 0.34 | 0.99 | 34.02 | 35.18 | 34.02 | 954271 |
| 1719592200 | 34.4 | -0.14 | -0.41 | 34.02 | 34.88 | 34.02 | 1130194 |
| 1719505800 | 34.54 | -0.36 | -1.03 | 34.02 | 35.6 | 34.02 | 797313 |
| 1719419400 | 34.9 | 0.46 | 1.34 | 34 | 35.58 | 34 | 953500 |
| 1719333000 | 34.44 | -0.88 | -2.49 | 34.1 | 35.72 | 34.08 | 1638568 |
| 1719246600 | 35.32 | 0.92 | 2.67 | 34.6 | 35.52 | 34.26 | 2408049 |
| 1718987400 | 34.4 | -0.66 | -1.88 | 35.38 | 35.38 | 34.12 | 3402307 |
| 1718901000 | 35.06 | 0.52 | 1.51 | 34.04 | 35.06 | 34.04 | 1327212 |
| 1718814600 | 34.54 | 0.32 | 0.94 | 34.1 | 35 | 33.52 | 2272675 |
| 1718728200 | 34.22 | 0.26 | 0.77 | 33.98 | 34.7 | 33.14 | 1325393 |
| 1718641800 | 33.96 | 0.7 | 2.10 | 33.84 | 34.18 | 33.08 | 2872868 |
| 1718382600 | 33.259999 | 0.22 | 0.67 | 33.159999 | 33.8 | 33 | 1953742 |
| 1718296200 | 33.04 | -1.08 | -3.17 | 33.88 | 34.34 | 33.04 | 2193348 |
| 1718209800 | 34.12 | 0.14 | 0.41 | 34.22 | 34.58 | 33.68 | 665436 |
| 1718123400 | 33.98 | -0.26 | -0.76 | 34.34 | 34.88 | 33.62 | 1210183 |
| 1718037000 | 34.24 | 0.1 | 0.29 | 33.88 | 34.46 | 33.6 | 3433936 |
| 1717777800 | 34.14 | -0.46 | -1.33 | 34.66 | 34.66 | 33.78 | 1159168 |
| 1717691400 | 34.6 | 0.1 | 0.29 | 33.92 | 34.9 | 33.92 | 1416950 |
| 1717605000 | 34.5 | 0.36 | 1.05 | 33.8 | 34.8 | 33.74 | 1829030 |
| 1717518600 | 34.14 | -0.4 | -1.16 | 34.6 | 34.8 | 34 | 1845779 |
| 1717432200 | 34.54 | -0.46 | -1.31 | 34.56 | 35.36 | 34.46 | 1642000 |
| 1717173000 | 35 | -0.5 | -1.41 | 35.64 | 35.84 | 34.72 | 2149158 |
| 1717086600 | 35.5 | 0.94 | 2.72 | 34.96 | 36.18 | 34.7 | 2612006 |
| 1717000200 | 34.56 | 0.26 | 0.76 | 34.92 | 35.18 | 34 | 2151240 |
| 1716913800 | 34.3 | -0.22 | -0.64 | 34.18 | 35.6 | 33.62 | 2807852 |
| 1716568200 | 34.52 | 0.12 | 0.35 | 34.02 | 34.8 | 34 | 1922202 |
| 1716481800 | 34.4 | -0.18 | -0.52 | 34.42 | 34.92 | 34.3 | 1363051 |
| 1716395400 | 34.58 | -0.58 | -1.65 | 36 | 36 | 34.42 | 1180423 |
| 1716309000 | 35.16 | -0.22 | -0.62 | 36.1 | 36.1 | 34.8 | 2128740 |
| 1716222600 | 35.38 | -0.42 | -1.17 | 35.8 | 36.4 | 35.16 | 2065130 |
| 1715963400 | 35.8 | -0.42 | -1.16 | 36.8 | 36.8 | 35.5 | 2651428 |
| 1715877000 | 36.22 | -0.5 | -1.36 | 36.48 | 37.7 | 35.52 | 3027453 |
| 1715790600 | 36.72 | 0.94 | 2.63 | 35.3 | 37.88 | 35.3 | 5207571 |
| 1715704200 | 35.78 | 0.66 | 1.88 | 35.7 | 36.4 | 34.14 | 6306334 |
| 1715617800 | 35.12 | -0.08 | -0.23 | 36 | 36 | 34.52 | 2680932 |
| 1715358600 | 35.2 | 1.02 | 2.98 | 34.8 | 35.66 | 34.3 | 3912748 |
| 1715272200 | 34.18 | -1.08 | -3.06 | 35.8 | 35.8 | 34.18 | 4451863 |
| 1715185800 | 35.26 | 0.04 | 0.11 | 34.6 | 35.74 | 32.56 | 15978526 |
| 1715099400 | 35.22 | 0.76 | 2.21 | 33.34 | 37 | 33.34 | 9214669 |
| 1714753800 | 34.46 | 0.92 | 2.74 | 33.1 | 34.52 | 33.1 | 2295093 |
| 1714667400 | 33.54 | 0.1 | 0.30 | 33.58 | 33.9 | 33.299999 | 2354011 |
| 1714581000 | 33.439999 | 0.02 | 0.06 | 33.32 | 34.06 | 33.22 | 1795026 |
| 1714494600 | 33.42 | -0.56 | -1.65 | 34.1 | 34.28 | 33.14 | 3286209 |
| 1714408200 | 33.98 | -0.22 | -0.64 | 33.6 | 34.84 | 33.5 | 1850073 |
| 1714149000 | 34.2 | 0.18 | 0.53 | 34.08 | 34.82 | 33.56 | 5246419 |
| 1714062600 | 34.02 | 0.4 | 1.19 | 34.7 | 34.7 | 33.24 | 2793516 |
| 1713976200 | 33.62 | -0.68 | -1.98 | 33 | 34.78 | 33 | 4009540 |
| 1713889800 | 34.3 | 0.72 | 2.14 | 33 | 34.72 | 33 | 4296656 |
| 1713803400 | 33.58 | -0.04 | -0.12 | 33.32 | 34.3 | 32.96 | 3969084 |
| 1713544200 | 33.62 | -0.1 | -0.30 | 33 | 34.1 | 33 | 2790158 |
| 1713457800 | 33.72 | 0.1 | 0.30 | 33.5 | 34.1 | 33.34 | 3091486 |
| 1713371400 | 33.62 | 0.38 | 1.14 | 33 | 34.38 | 33 | 4366431 |
| 1713285000 | 33.24 | -0.98 | -2.86 | 33.92 | 34.34 | 33 | 4285528 |
| 1713198600 | 34.22 | -1.08 | -3.06 | 35 | 35.14 | 34.1 | 2044296 |
| 1712939400 | 35.3 | -0.88 | -2.43 | 36.2 | 36.3 | 35.18 | 3364712 |
| 1712853000 | 36.18 | -0.74 | -2.00 | 36.84 | 36.92 | 35.64 | 3062298 |
| 1712766600 | 36.92 | 0.84 | 2.33 | 36.08 | 37.3 | 35.94 | 2935436 |
| 1712680200 | 36.08 | -0.66 | -1.80 | 36.3 | 36.96 | 35.42 | 2308349 |
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
