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 | -0.82 | -2.39346176299 | 34.26 | 35.14 | 32.42 | 247298 | 33.60632691 | DE |
| 4 | -4.21 | -11.181938911 | 37.65 | 41.1 | 32.42 | 234349 | 37.33312563 | DE |
| 12 | -5.72 | -14.606741573 | 39.16 | 41.64 | 32.42 | 142859 | 38.0666933 | DE |
| 26 | -10.5 | -23.8962221211 | 43.94 | 48.11 | 32.42 | 132891 | 40.49953059 | DE |
| 52 | -7.92 | -19.1489361702 | 41.36 | 48.11 | 32.42 | 131990 | 39.98804487 | DE |
| 156 | -3.86 | -10.3485254692 | 37.3 | 48.11 | 24.84 | 178862 | 33.61951775 | DE |
| 260 | 18.36 | 121.75066313 | 15.08 | 55 | 10.4 | 207437 | 33.84115163 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1741756500 | 32.65 | -0.91 | -2.71 | 33.5 | 33.66 | 32.42 | 345100 |
| 1741670100 | 33.56 | -0.3 | -0.89 | 33.38 | 33.6 | 32.7 | 268949 |
| 1741583700 | 33.86 | -0.26 | -0.76 | 34.2 | 34.41 | 33.549999 | 144750 |
| 1741324500 | 34.12 | -0.18 | -0.52 | 33.96 | 34.53 | 33.549999 | 142181 |
| 1741238100 | 34.3 | -1.15 | -3.24 | 34.26 | 35.14 | 33.79 | 335510 |
| 1741151700 | 35.45 | -1.49 | -4.03 | 36.84 | 36.87 | 35.4 | 218444 |
| 1741065300 | 36.94 | -1.14 | -2.99 | 37.43 | 37.86 | 36.57 | 102430 |
| 1740978900 | 38.08 | -0.57 | -1.47 | 38.85 | 39.06 | 37.99 | 136425 |
| 1740719700 | 38.65 | -0.79 | -2.00 | 39.36 | 39.67 | 38.08 | 258579 |
| 1740633300 | 39.44 | 1.3 | 3.41 | 38.62 | 39.52 | 38.29 | 126731 |
| 1740546900 | 38.14 | 0.01 | 0.03 | 39.5 | 39.5 | 37.95 | 89450 |
| 1740460500 | 38.13 | 0.15 | 0.39 | 37.87 | 38.42 | 37.46 | 100370 |
| 1740374100 | 37.98 | -0.6 | -1.56 | 38.1 | 38.7 | 37.93 | 218539 |
| 1740114900 | 38.58 | 0.1 | 0.26 | 38.82 | 38.82 | 38.085 | 199143 |
| 1740028500 | 38.48 | -0.91 | -2.31 | 39.11 | 39.18 | 37.9 | 381979 |
| 1739942100 | 39.39 | -0.65 | -1.62 | 40.99 | 41.1 | 38.1 | 497671 |
| 1739855700 | 40.04 | 1.46 | 3.78 | 37.64 | 40.48 | 37.305 | 783564 |
| 1739769300 | 38.58 | 0.81 | 2.14 | 37.93 | 38.77 | 37.72 | 138795 |
| 1739510100 | 37.77 | 0.36 | 0.96 | 38 | 38.25 | 37.32 | 104115 |
| 1739423700 | 37.41 | -0.05 | -0.13 | 37.65 | 37.87 | 37.27 | 94260 |
| 1739337300 | 37.46 | 0.17 | 0.46 | 37.28 | 37.6 | 36.51 | 95380 |
| 1739250900 | 37.29 | -0.14 | -0.36 | 36.85 | 37.58 | 36.85 | 79455 |
| 1739164500 | 37.425 | -0.62 | -1.62 | 37.43 | 38 | 37.15 | 66513 |
| 1738905300 | 38.04 | 1.03 | 2.78 | 37.41 | 38.115 | 37.12 | 136092 |
| 1738818900 | 37.01 | 0.23 | 0.63 | 37.33 | 37.33 | 36.86 | 181076 |
| 1738732500 | 36.78 | -0.25 | -0.68 | 37.15 | 37.16 | 36.41 | 152726 |
| 1738646100 | 37.03 | -0.36 | -0.96 | 37.86 | 38.04 | 36.87 | 154611 |
| 1738559700 | 37.39 | -2.01 | -5.10 | 39 | 39.105 | 37.18 | 193696 |
| 1738300500 | 39.4 | 0.3 | 0.77 | 39.47 | 39.52 | 39 | 199865 |
| 1738214100 | 39.1 | -0.59 | -1.49 | 39.7 | 39.85 | 39.08 | 88769 |
| 1738127700 | 39.69 | 0.08 | 0.20 | 39.64 | 39.96 | 39.01 | 102541 |
| 1738041300 | 39.61 | -0.17 | -0.43 | 39.54 | 40.31 | 39 | 110585 |
| 1737695700 | 39.78 | 0.28 | 0.71 | 39.68 | 40.78 | 39.21 | 53088 |
| 1737609300 | 39.5 | -0.89 | -2.20 | 40.68 | 40.75 | 39.41 | 76105 |
| 1737522900 | 40.39 | 0.2 | 0.50 | 40.74 | 40.8 | 40.21 | 67019 |
| 1737436500 | 40.19 | 0.12 | 0.30 | 40.5 | 40.925 | 39.93 | 111784 |
| 1737350100 | 40.07 | 0.02 | 0.05 | 40.65 | 40.94 | 39.76 | 51602 |
| 1737090900 | 40.05 | 0.32 | 0.81 | 39.7 | 40.2 | 39.56 | 48592 |
| 1737004500 | 39.73 | -0.42 | -1.05 | 40.72 | 41.5 | 39.73 | 81110 |
| 1736918100 | 40.15 | 0.51 | 1.29 | 39.4 | 40.22 | 39.38 | 219025 |
| 1736831700 | 39.64 | -0.03 | -0.08 | 40.34 | 40.4 | 39.45 | 58342 |
| 1736745300 | 39.67 | -0.44 | -1.10 | 39.94 | 40.01 | 39.22 | 55914 |
| 1736486100 | 40.11 | -0.13 | -0.32 | 40.53 | 40.6 | 39.76 | 40743 |
| 1736399700 | 40.24 | -0.17 | -0.42 | 40.5 | 40.56 | 39.34 | 56034 |
| 1736313300 | 40.41 | 0.42 | 1.05 | 39.99 | 40.7 | 39.53 | 79672 |
| 1736226900 | 39.99 | 0.48 | 1.21 | 40.4 | 40.425 | 39.65 | 68376 |
| 1736140500 | 39.51 | -1.14 | -2.80 | 40.96 | 41.03 | 39.47 | 86046 |
| 1735881300 | 40.65 | -0.12 | -0.29 | 40.64 | 40.97 | 40.41 | 53401 |
| 1735794900 | 40.77 | 0.16 | 0.39 | 40.92 | 41.28 | 40.27 | 36865 |
| 1735617660 | 40.61 | -0.71 | -1.72 | 40.28 | 41.21 | 40.12 | 43558 |
| 1735535700 | 41.32 | 0.18 | 0.44 | 41.42 | 41.42 | 40.7 | 34189 |
| 1735276500 | 41.14 | 0.15 | 0.37 | 40.99 | 41.64 | 40.99 | 37121 |
| 1735014060 | 40.99 | 0.39 | 0.96 | 40.28 | 40.99 | 40.09 | 47852 |
| 1734930900 | 40.6 | 0.97 | 2.45 | 39.94 | 40.62 | 39.78 | 72192 |
| 1734671700 | 39.63 | -0.33 | -0.83 | 39.76 | 39.77 | 39.33 | 116868 |
| 1734585300 | 39.96 | -0.02 | -0.05 | 39.16 | 40.32 | 39.15 | 156293 |
| 1734498900 | 39.98 | -0.02 | -0.05 | 39.97 | 40.46 | 38.98 | 107982 |
| 1734412500 | 40 | 1.01 | 2.59 | 38.94 | 40.59 | 38.94 | 77896 |
| 1734326100 | 38.99 | -0.09 | -0.23 | 38.98 | 39.62 | 38.78 | 71846 |
| 1734066900 | 39.08 | -0.49 | -1.24 | 39 | 39.56 | 38.8 | 132033 |
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
