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 | -1.56 | -4.04197434901 | 38.595 | 38.94 | 36.8 | 1644590 | 37.83553616 | DE |
| 4 | -0.425 | -1.13454351308 | 37.46 | 39.825 | 36.035 | 1435805 | 37.8808439 | DE |
| 12 | 0.375 | 1.02291325696 | 36.66 | 41.82 | 36.035 | 1725723 | 38.43339037 | DE |
| 26 | -5.66 | -13.2568216419 | 42.695 | 44.58 | 36.035 | 1618032 | 39.58742418 | DE |
| 52 | -8.5 | -18.6669594817 | 45.535 | 50.46 | 35.15 | 1588803 | 40.80544416 | DE |
| 156 | -9.22 | -19.9329802184 | 46.255 | 50.46 | 35.15 | 1705967 | 41.53765087 | DE |
| 260 | -9.22 | -19.9329802184 | 46.255 | 50.46 | 35.15 | 1705967 | 41.53765087 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721838600 | 37.035 | -0.15 | -0.40 | 37.1 | 37.385 | 36.88 | 1578755 |
| 1721752200 | 37.185 | -0.64 | -1.69 | 37.475 | 37.65 | 36.95 | 1626864 |
| 1721665800 | 37.825 | -0.08 | -0.20 | 36.8 | 38.03 | 36.8 | 1602687 |
| 1721406600 | 37.9 | 0 | 0.00 | 37.9 | 37.9 | 37.9 | 0 |
| 1721320200 | 37.9 | -0.57 | -1.47 | 37.9 | 38.685 | 37.655 | 1827848 |
| 1721233800 | 38.465 | -0.22 | -0.56 | 38.595 | 38.94 | 37.84 | 1520961 |
| 1721147400 | 38.68 | -0.26 | -0.67 | 38.7 | 38.915 | 38.47 | 1088349 |
| 1721061000 | 38.94 | -0.52 | -1.31 | 39.045 | 39.26 | 38.57 | 1228904 |
| 1720801800 | 39.455 | 0.63 | 1.64 | 38.555 | 39.545 | 38.52 | 1187608 |
| 1720715400 | 38.82 | -0.18 | -0.45 | 39.405 | 39.825 | 38.82 | 1059307 |
| 1720629000 | 38.995 | 0.78 | 2.04 | 38.41 | 38.995 | 38.305 | 1627761 |
| 1720542600 | 38.215 | -0.84 | -2.15 | 39.24 | 39.38 | 38.095 | 1281877 |
| 1720456200 | 39.055 | 0.13 | 0.32 | 38.865 | 39.38 | 38.785 | 1298282 |
| 1720197000 | 38.93 | 0.84 | 2.21 | 38.46 | 39.315 | 38.46 | 1293681 |
| 1720110600 | 38.09 | 0.22 | 0.58 | 38.13 | 38.38 | 38.045 | 925218 |
| 1720024200 | 37.87 | 0.78 | 2.12 | 37.51 | 38.13 | 37.45 | 1509002 |
| 1719937800 | 37.085 | 0.84 | 2.32 | 36.23 | 37.085 | 36.035 | 1682626 |
| 1719851400 | 36.245 | -0.62 | -1.68 | 37.765 | 37.775 | 36.245 | 1982947 |
| 1719592200 | 36.865 | 0.55 | 1.51 | 36.47 | 37.205 | 36.275 | 1738483 |
| 1719505800 | 36.315 | -0.53 | -1.43 | 37.08 | 37.13 | 36.225 | 1480567 |
| 1719419400 | 36.84 | -0.39 | -1.03 | 37.46 | 37.485 | 36.61 | 1317316 |
| 1719333000 | 37.225 | -0.54 | -1.42 | 37.16 | 37.4 | 36.465 | 1775139 |
| 1719246600 | 37.76 | -0.26 | -0.67 | 38.02 | 38.22 | 37.76 | 1253631 |
| 1718987400 | 38.015 | -0.41 | -1.07 | 37.785 | 38.08 | 37.41 | 4069378 |
| 1718901000 | 38.425 | 0.21 | 0.56 | 38.28 | 38.715 | 38.02 | 1630744 |
| 1718814600 | 38.21 | -1.85 | -4.62 | 40.055 | 40.065 | 38.105 | 2193040 |
| 1718728200 | 40.06 | 0.33 | 0.82 | 40.1 | 40.615 | 39.72 | 1435777 |
| 1718641800 | 39.735 | 0.33 | 0.84 | 39.81 | 40.18 | 39.64 | 1272097 |
| 1718382600 | 39.405 | -1.32 | -3.24 | 40.915 | 41.115 | 39.31 | 2660939 |
| 1718296200 | 40.725 | -1 | -2.38 | 41.8 | 41.8 | 40.44 | 1803812 |
| 1718209800 | 41.72 | 1.32 | 3.27 | 40.79 | 41.82 | 40.425 | 1471657 |
| 1718123400 | 40.4 | -1.01 | -2.43 | 41.26 | 41.305 | 40.13 | 1467730 |
| 1718037000 | 41.405 | 0 | 0.00 | 41.405 | 41.405 | 41.405 | 0 |
| 1717777800 | 41.405 | 0.19 | 0.45 | 41.6 | 41.72 | 40.635 | 1924172 |
| 1717691400 | 41.22 | 0.99 | 2.47 | 40.85 | 41.245 | 40.57 | 2777295 |
| 1717605000 | 40.225 | 1.18 | 3.01 | 39.59 | 40.31 | 39.24 | 1844203 |
| 1717518600 | 39.05 | 0.74 | 1.94 | 38.495 | 39.565 | 38.385 | 2121648 |
| 1717432200 | 38.305 | 0.45 | 1.19 | 38.725 | 38.89 | 38.25 | 1316775 |
| 1717173000 | 37.855 | 0.07 | 0.19 | 37.865 | 38.3 | 37.41 | 8348518 |
| 1717086600 | 37.785 | 0.29 | 0.79 | 37.1 | 37.985 | 37.03 | 1083673 |
| 1717000200 | 37.49 | -1.04 | -2.70 | 38.32 | 38.365 | 37.365 | 1886209 |
| 1716913800 | 38.53 | 0.14 | 0.36 | 38.53 | 38.76 | 38.02 | 1525387 |
| 1716827400 | 38.39 | -0.27 | -0.69 | 38.66 | 38.66 | 38.15 | 1328713 |
| 1716568200 | 38.655 | -0.25 | -0.63 | 38.52 | 38.675 | 38.19 | 1130577 |
| 1716481800 | 38.9 | 0.07 | 0.18 | 39.3 | 39.735 | 38.73 | 2138828 |
| 1716395400 | 38.83 | 1.15 | 3.05 | 37.55 | 38.96 | 37.315 | 2248644 |
| 1716309000 | 37.68 | -1.02 | -2.62 | 38.615 | 38.62 | 37.25 | 1799316 |
| 1716222600 | 38.695 | 0.38 | 0.98 | 38.155 | 38.725 | 38 | 984353 |
| 1715963400 | 38.32 | -0.54 | -1.39 | 38.69 | 38.82 | 38.205 | 1802092 |
| 1715877000 | 38.86 | -0.12 | -0.31 | 39.37 | 39.42 | 38.72 | 1727193 |
| 1715790600 | 38.98 | 1.2 | 3.16 | 38.56 | 39.02 | 38.31 | 1393452 |
| 1715704200 | 37.785 | 0 | 0.00 | 37.785 | 37.785 | 37.785 | 0 |
| 1715617800 | 37.785 | 0.13 | 0.35 | 37.71 | 37.9 | 37.52 | 966515 |
| 1715358600 | 37.655 | 0.06 | 0.16 | 37.635 | 37.805 | 37.47 | 1227546 |
| 1715272200 | 37.595 | 0.13 | 0.35 | 37.665 | 37.795 | 37.3 | 939022 |
| 1715185800 | 37.465 | -0.85 | -2.22 | 38.015 | 38.19 | 37.465 | 1290247 |
| 1715099400 | 38.315 | 1.09 | 2.93 | 37.63 | 38.785 | 37.595 | 1991551 |
| 1715013000 | 37.225 | 0.02 | 0.05 | 37.24 | 37.67 | 37.09 | 891820 |
| 1714753800 | 37.205 | 0.94 | 2.59 | 36.67 | 37.57 | 36.485 | 1746644 |
| 1714667400 | 36.265 | -1.38 | -3.67 | 36.66 | 37.175 | 36.26 | 1891860 |
| 1714494600 | 37.645 | -0.51 | -1.32 | 38.55 | 38.63 | 37.625 | 2079554 |
| 1714408200 | 38.15 | -0.52 | -1.33 | 38.665 | 39.06 | 38.035 | 2131729 |
| 1714149000 | 38.665 | -1 | -2.51 | 40.1 | 40.35 | 38.665 | 2428136 |
| 1714062600 | 39.66 | 0.44 | 1.12 | 37.405 | 40.595 | 37.01 | 4731026 |
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
