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 | 0.12 | 0.375704445836 | 31.94 | 32.94 | 30.48 | 3461676 | 31.96128859 | DE |
| 4 | -0.56 | -1.71673819742 | 32.62 | 33.5 | 30.26 | 4359416 | 31.7019464 | DE |
| 12 | -3.7 | -10.3467561521 | 35.76 | 40.32 | 30.26 | 3798438 | 34.49945386 | DE |
| 26 | 0.06 | 0.1875 | 32 | 40.32 | 26.62 | 4099891 | 32.68368676 | DE |
| 52 | -1.84 | -5.42772861357 | 33.9 | 40.32 | 26.62 | 4327634 | 33.90020903 | DE |
| 156 | -14.39 | -30.979547901 | 46.45 | 63.52 | 21.84 | 6560162 | 42.54160888 | DE |
| 260 | -168.64 | -84.0259093174 | 200.7 | 251 | 7.168 | 11643746 | 44.34768563 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721406600 | 32.06 | -0.06 | -0.19 | 31.08 | 32.06 | 31.08 | 2485261 |
| 1721320200 | 32.119999 | -0.46 | -1.41 | 32.32 | 32.78 | 32.02 | 3079475 |
| 1721233800 | 32.58 | 1.6 | 5.16 | 30.72 | 32.58 | 30.72 | 2620796 |
| 1721147400 | 30.98 | -0.94 | -2.94 | 31.7 | 31.94 | 30.48 | 5135028 |
| 1721061000 | 31.92 | -1.02 | -3.10 | 32.5 | 32.5 | 31 | 3339801 |
| 1720801800 | 32.939999 | 1.62 | 5.17 | 31.94 | 32.939999 | 31.44 | 3133279 |
| 1720715400 | 31.32 | 0.38 | 1.23 | 30.56 | 31.32 | 30.26 | 20232889 |
| 1720629000 | 30.94 | -0.4 | -1.28 | 31.2 | 31.56 | 30.8 | 9150402 |
| 1720542600 | 31.34 | -0.3 | -0.95 | 31.38 | 31.48 | 30.92 | 2131287 |
| 1720456200 | 31.64 | -0.2 | -0.63 | 32 | 32 | 31.14 | 3679705 |
| 1720197000 | 31.84 | -0.38 | -1.18 | 31.2 | 32.32 | 31.2 | 3573115 |
| 1720110600 | 32.22 | -0.96 | -2.89 | 33 | 33.2 | 31.6 | 3630932 |
| 1720024200 | 33.18 | 1.28 | 4.01 | 30.56 | 33.18 | 30.56 | 4152171 |
| 1719937800 | 31.9 | -0.04 | -0.13 | 31.78 | 32.28 | 31.32 | 4390818 |
| 1719851400 | 31.94 | -0.1 | -0.31 | 30.9 | 32.32 | 30.9 | 2646043 |
| 1719592200 | 32.04 | 0.92 | 2.96 | 31 | 32.439999 | 31 | 2019175 |
| 1719505800 | 31.12 | -0.46 | -1.46 | 31 | 31.18 | 30.76 | 2298811 |
| 1719419400 | 31.58 | 0.16 | 0.51 | 33.119999 | 33.119999 | 31.02 | 1758297 |
| 1719333000 | 31.42 | -0.38 | -1.19 | 33.119999 | 33.119999 | 31.42 | 2218526 |
| 1719246600 | 31.8 | -0.34 | -1.06 | 33.5 | 33.5 | 31.8 | 2378598 |
| 1718987400 | 32.14 | -1.04 | -3.13 | 32.619999 | 33.119999 | 32.14 | 5619174 |
| 1718901000 | 33.18 | 0.66 | 2.03 | 32.5 | 33.18 | 32.5 | 1692545 |
| 1718814600 | 32.52 | -0.44 | -1.33 | 33.9 | 33.9 | 32.52 | 1553745 |
| 1718728200 | 32.96 | 0.74 | 2.30 | 32.2 | 33.299999 | 32.159999 | 3487119 |
| 1718641800 | 32.22 | -0.46 | -1.41 | 32.1 | 33 | 32.1 | 1981196 |
| 1718382600 | 32.68 | -0.14 | -0.43 | 32.799999 | 33.08 | 32.4 | 3229524 |
| 1718296200 | 32.82 | -2.32 | -6.60 | 36.5 | 36.5 | 32.82 | 4991041 |
| 1718209800 | 35.14 | -0.74 | -2.06 | 36.5 | 36.5 | 34.8 | 2688893 |
| 1718123400 | 35.88 | -0.28 | -0.77 | 36.02 | 36.4 | 35.36 | 2849662 |
| 1718037000 | 36.16 | 0.7 | 1.97 | 34.84 | 36.16 | 34.8 | 1278141 |
| 1717777800 | 35.46 | -0.22 | -0.62 | 34.52 | 36.88 | 34.52 | 3874035 |
| 1717691400 | 35.68 | 0.78 | 2.23 | 34.52 | 35.9 | 34.52 | 2261746 |
| 1717605000 | 34.9 | -0.4 | -1.13 | 35.26 | 36.1 | 34.9 | 3227226 |
| 1717518600 | 35.3 | -2 | -5.36 | 36.82 | 36.92 | 35.2 | 4861896 |
| 1717432200 | 37.3 | -1.84 | -4.70 | 39.5 | 39.5 | 37.02 | 3230716 |
| 1717173000 | 39.14 | -0.34 | -0.86 | 39.18 | 40.32 | 38.28 | 6857948 |
| 1717086600 | 39.48 | 2.02 | 5.39 | 38 | 39.5 | 36.4 | 5521413 |
| 1717000200 | 37.46 | 0.56 | 1.52 | 37.6 | 38.16 | 36.88 | 5668411 |
| 1716913800 | 36.9 | 1.02 | 2.84 | 35.58 | 36.9 | 35.58 | 2896723 |
| 1716568200 | 35.88 | -0.08 | -0.22 | 35.5 | 36.06 | 35.5 | 1318700 |
| 1716481800 | 35.96 | 0.6 | 1.70 | 36.9 | 36.9 | 35.22 | 1270768 |
| 1716395400 | 35.36 | -2.28 | -6.06 | 38.5 | 38.5 | 35.3 | 3915967 |
| 1716309000 | 37.64 | -0.28 | -0.74 | 39 | 39 | 37.3 | 1551072 |
| 1716222600 | 37.92 | -0.14 | -0.37 | 37.36 | 39.08 | 37.36 | 2462797 |
| 1715963400 | 38.06 | 0.2 | 0.53 | 37.5 | 38.62 | 37.5 | 2711439 |
| 1715877000 | 37.86 | 0.96 | 2.60 | 36.6 | 38.38 | 36.02 | 5499018 |
| 1715790600 | 36.9 | -1.26 | -3.30 | 38.5 | 39.1 | 36.68 | 3125999 |
| 1715704200 | 38.16 | 0.24 | 0.63 | 36.6 | 39.18 | 36.6 | 6465967 |
| 1715617800 | 37.92 | 0.6 | 1.61 | 37.8 | 38.22 | 36.72 | 4315116 |
| 1715358600 | 37.32 | 1.24 | 3.44 | 36.48 | 37.62 | 36.4 | 3972918 |
| 1715272200 | 36.08 | 0.98 | 2.79 | 35.02 | 36.08 | 35 | 2329755 |
| 1715185800 | 35.1 | 0.14 | 0.40 | 35 | 35.54 | 34.44 | 1792352 |
| 1715099400 | 34.96 | -0.86 | -2.40 | 36 | 36.22 | 34.8 | 3653650 |
| 1714753800 | 35.82 | -0.38 | -1.05 | 36 | 37 | 35.8 | 6482435 |
| 1714667400 | 36.2 | -0.8 | -2.16 | 36.68 | 36.98 | 36 | 2579862 |
| 1714581000 | 37 | 0.7 | 1.93 | 35.74 | 37.9 | 35.74 | 5163195 |
| 1714494600 | 36.3 | 0.04 | 0.11 | 36.92 | 37.36 | 36.02 | 4686025 |
| 1714408200 | 36.26 | -0.44 | -1.20 | 36 | 36.78 | 35.76 | 3035102 |
| 1714149000 | 36.7 | 1.26 | 3.56 | 35.76 | 37.06 | 35.2 | 4636965 |
| 1714062600 | 35.44 | 0.34 | 0.97 | 34.5 | 35.76 | 34.5 | 2414399 |
| 1713976200 | 35.1 | 0.5 | 1.45 | 34.12 | 35.14 | 34.12 | 2890685 |
| 1713889800 | 34.6 | -0.92 | -2.59 | 36.46 | 36.46 | 34.22 | 3490158 |
| 1713803400 | 35.52 | -0.36 | -1.00 | 37 | 37 | 35.16 | 2966183 |
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
