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 | 0.855 | 2.48402091807 | 34.42 | 35.275 | 33.46 | 6874338 | 34.30277502 | DE |
| 4 | 1.31 | 3.85691152657 | 33.965 | 35.815 | 33.44 | 7730973 | 34.64504703 | DE |
| 12 | 8.83 | 33.3900548308 | 26.445 | 35.815 | 26.16 | 9653423 | 31.25755515 | DE |
| 26 | 12.595 | 55.5335097002 | 22.68 | 35.815 | 21.75 | 10331078 | 27.44737876 | DE |
| 52 | 15.823 | 81.3438206868 | 19.452 | 35.815 | 17.672 | 12068833 | 23.55443107 | DE |
| 156 | 26.805 | 316.469893743 | 8.47 | 35.815 | 7.752 | 17101852 | 14.49618217 | DE |
| 260 | 22.597 | 178.237892412 | 12.678 | 35.815 | 6.012 | 18967600 | 12.12903654 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1713542100 | 35.25 | 0.27 | 0.76 | 34.75 | 35.275 | 34.505 | 11171373 |
| 1713455700 | 34.985 | 0.53 | 1.54 | 34.64 | 35 | 34.49 | 7935997 |
| 1713369300 | 34.455 | 0.88 | 2.61 | 33.79 | 34.545 | 33.7 | 5949316 |
| 1713282900 | 33.58 | -0.74 | -2.16 | 33.68 | 33.87 | 33.46 | 6346211 |
| 1713196500 | 34.32 | 0.28 | 0.82 | 34.4 | 34.785 | 34.285 | 7081412 |
| 1712937300 | 34.04 | -0.02 | -0.04 | 34.42 | 34.665 | 33.87 | 7058754 |
| 1712850900 | 34.055 | -0.93 | -2.64 | 35.065 | 35.17 | 33.595 | 9198007 |
| 1712764500 | 34.98 | 0.39 | 1.14 | 34.64 | 35.135 | 34.205 | 8239931 |
| 1712678100 | 34.585 | -0.77 | -2.16 | 35.415 | 35.645 | 34.525 | 7452566 |
| 1712591700 | 35.35 | 0.45 | 1.27 | 34.94 | 35.365 | 34.81 | 5111535 |
| 1712332500 | 34.905 | -0.62 | -1.73 | 35.055 | 35.1 | 34.135 | 10540011 |
| 1712246100 | 35.52 | -0.11 | -0.29 | 35.71 | 35.815 | 35.465 | 6589582 |
| 1712159700 | 35.625 | 0.51 | 1.45 | 35.28 | 35.745 | 35.24 | 7662602 |
| 1712073300 | 35.115 | -0.05 | -0.14 | 35.3 | 35.615 | 34.85 | 10303568 |
| 1711644900 | 35.165 | 0.78 | 2.27 | 34.485 | 35.3 | 34.435 | 11556193 |
| 1711558500 | 34.385 | -0.1 | -0.28 | 34.415 | 34.66 | 34.325 | 5965768 |
| 1711472100 | 34.48 | 0.45 | 1.31 | 34.155 | 34.545 | 34.04 | 7113922 |
| 1711385700 | 34.035 | 0.44 | 1.32 | 33.605 | 34.17 | 33.515 | 6779180 |
| 1711126500 | 33.59 | -0.29 | -0.86 | 33.965 | 33.965 | 33.439999 | 8272961 |
| 1711040100 | 33.88 | 0.04 | 0.10 | 34.15 | 34.28 | 33.515 | 9143789 |
| 1710953700 | 33.845 | 0.02 | 0.04 | 33.9 | 33.96 | 33.59 | 6736830 |
| 1710867300 | 33.83 | 0.65 | 1.96 | 33.33 | 33.85 | 33.255 | 8828941 |
| 1710780900 | 33.18 | 0.37 | 1.13 | 32.9 | 33.375 | 32.854999 | 9154800 |
| 1710521700 | 32.81 | 0.58 | 1.78 | 32 | 32.82 | 32 | 25225539 |
| 1710435300 | 32.235 | 0.04 | 0.12 | 32.305 | 32.49 | 32.09 | 7494474 |
| 1710348900 | 32.195 | 0.5 | 1.58 | 31.795 | 32.52 | 31.655 | 10254066 |
| 1710262500 | 31.695 | 0.7 | 2.26 | 31.095 | 31.695 | 30.93 | 9465913 |
| 1710176100 | 30.995 | 0.22 | 0.70 | 30.45 | 31.01 | 30.2 | 7458290 |
| 1709916900 | 30.78 | -0.56 | -1.77 | 31.15 | 31.29 | 30.72 | 8532713 |
| 1709830500 | 31.335 | -0.09 | -0.29 | 31.315 | 31.56 | 30.745 | 14650987 |
| 1709744100 | 31.425 | 0 | 0.02 | 31.5 | 31.68 | 31.235 | 8612248 |
| 1709657700 | 31.42 | 0.12 | 0.37 | 31.07 | 31.63 | 30.94 | 9162076 |
| 1709571300 | 31.305 | 0.31 | 1.00 | 31.14 | 31.39 | 31.01 | 6336035 |
| 1709312100 | 30.995 | -0.04 | -0.13 | 31.075 | 31.33 | 30.995 | 9151217 |
| 1709225700 | 31.035 | 0.07 | 0.24 | 31.01 | 31.22 | 30.91 | 15962366 |
| 1709139300 | 30.96 | 0.2 | 0.63 | 30.65 | 31.105 | 30.555 | 6557880 |
| 1709052900 | 30.765 | -0.14 | -0.44 | 30.875 | 31.04 | 30.53 | 7084938 |
| 1708966500 | 30.9 | -0.1 | -0.32 | 31.04 | 31.14 | 30.835 | 8501366 |
| 1708707300 | 31 | 0.57 | 1.87 | 30.4 | 31.05 | 30.13 | 10154226 |
| 1708620900 | 30.43 | -0.03 | -0.10 | 30.735 | 30.885 | 30.27 | 12121075 |
| 1708534500 | 30.46 | 0.53 | 1.75 | 30 | 30.665 | 30 | 9672007 |
| 1708448100 | 29.935 | 0.13 | 0.45 | 29.8 | 29.955 | 29.705 | 5107208 |
| 1708361700 | 29.8 | -0.03 | -0.10 | 29.9 | 29.96 | 29.7 | 6549449 |
| 1708102500 | 29.83 | 0.25 | 0.86 | 29.88 | 30 | 29.65 | 10958371 |
| 1708016100 | 29.575 | -0.24 | -0.79 | 29.94 | 29.975 | 29.405 | 8834493 |
| 1707929700 | 29.81 | 0.38 | 1.29 | 29.495 | 30.01 | 29.32 | 9282424 |
| 1707843300 | 29.43 | -0.11 | -0.36 | 29.63 | 29.655 | 29.245 | 9786088 |
| 1707756900 | 29.535 | 0.5 | 1.72 | 29.145 | 29.605 | 29.105 | 9270950 |
| 1707497700 | 29.035 | 0.14 | 0.48 | 28.85 | 29.13 | 28.82 | 8028911 |
| 1707411300 | 28.895 | 0.28 | 0.98 | 28.805 | 29.205 | 28.445 | 8829537 |
| 1707324900 | 28.615 | -0.13 | -0.45 | 28.83 | 28.99 | 28.47 | 9519135 |
| 1707238500 | 28.745 | -0.07 | -0.24 | 29.17 | 29.455 | 28.725 | 12181916 |
| 1707152100 | 28.815 | 2.2 | 8.27 | 28.305 | 29.45 | 28.16 | 33092345 |
| 1706892900 | 26.615 | 0.03 | 0.11 | 26.7 | 26.795 | 26.16 | 11139706 |
| 1706806500 | 26.585 | -0.62 | -2.26 | 26.9 | 27.19 | 26.51 | 14618605 |
| 1706720100 | 27.2 | 0.22 | 0.82 | 27.09 | 27.84 | 27.07 | 15025151 |
| 1706633700 | 26.98 | 0.29 | 1.09 | 26.745 | 27.065 | 26.71 | 9740853 |
| 1706547300 | 26.69 | 0.04 | 0.13 | 26.71 | 27.065 | 26.48 | 10616857 |
| 1706288100 | 26.655 | 0.12 | 0.43 | 26.445 | 26.695 | 26.33 | 7897244 |
| 1706201700 | 26.54 | -0.42 | -1.56 | 26.69 | 26.735 | 26.405 | 15470840 |
| 1706115300 | 26.96 | 0.44 | 1.66 | 26.49 | 27.015 | 26.48 | 9018157 |
| 1706028900 | 26.52 | 0.05 | 0.21 | 26.55 | 26.75 | 26.345 | 7087588 |
| 1705942500 | 26.465 | -0.01 | -0.02 | 26.685 | 26.77 | 26.41 | 7457589 |
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
