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 | -0.5 | -1.42045454545 | 35.2 | 36.35 | 34.25 | 2156 | 34.90338991 | DE |
| 4 | -6.8 | -16.3855421687 | 41.5 | 42.35 | 34.25 | 4341 | 38.77331533 | DE |
| 12 | -3.25 | -8.56389986825 | 37.95 | 44.75 | 34.25 | 4579 | 41.06411254 | DE |
| 26 | -4.8 | -12.1518987342 | 39.5 | 44.75 | 34.25 | 3422 | 39.97410309 | DE |
| 52 | -13.1 | -27.4058577406 | 47.8 | 47.8 | 32.6 | 3520 | 39.2487003 | DE |
| 156 | 11.3 | 48.2905982906 | 23.4 | 60 | 20.7 | 4185 | 37.80332835 | DE |
| 260 | -5.5 | -13.6815920398 | 40.2 | 60 | 19.25 | 3608 | 35.7019203 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721161560 | 34.7 | -0.3 | -0.86 | 34.75 | 34.9 | 34.65 | 1890 |
| 1721075160 | 35 | 0.3 | 0.86 | 34.65 | 35.25 | 34.65 | 2421 |
| 1720815960 | 34.7 | -0.3 | -0.86 | 35 | 35 | 34.65 | 3177 |
| 1720729560 | 35 | -0.35 | -0.99 | 35.7 | 36.35 | 34.25 | 1927 |
| 1720643220 | 35.35 | 0.8 | 2.32 | 35.2 | 35.65 | 34.9 | 1367 |
| 1720556760 | 34.549999 | -0.9 | -2.54 | 35.45 | 35.6 | 34.549999 | 1728 |
| 1720470360 | 35.45 | 0 | 0.00 | 35.799999 | 36.45 | 35.45 | 2945 |
| 1720211220 | 35.45 | -0.25 | -0.70 | 35.7 | 35.75 | 35 | 2659 |
| 1720124820 | 35.7 | -0.45 | -1.24 | 35.2 | 35.799999 | 35.1 | 2560 |
| 1720038420 | 36.15 | 1.05 | 2.99 | 35.299999 | 36.15 | 34.9 | 3082 |
| 1719952020 | 35.1 | -0.9 | -2.50 | 36 | 36.15 | 34.7 | 4441 |
| 1719865620 | 36 | -1.4 | -3.74 | 37.35 | 37.35 | 35.549999 | 5425 |
| 1719606420 | 37.4 | -4.5 | -10.74 | 37.7 | 38.5 | 36.85 | 5004 |
| 1719520020 | 41.9 | 0.15 | 0.36 | 41.75 | 41.95 | 40.4 | 4152 |
| 1719433620 | 41.75 | 1 | 2.45 | 40.75 | 42.35 | 40.5 | 10205 |
| 1719347160 | 40.75 | -1.05 | -2.51 | 41.9 | 41.9 | 38.9 | 18878 |
| 1719260820 | 41.799999 | 0.8 | 1.95 | 40.65 | 41.95 | 40.5 | 7627 |
| 1719001620 | 41 | -0.1 | -0.24 | 41.9 | 41.9 | 40.6 | 3260 |
| 1718915160 | 41.1 | -0.75 | -1.79 | 41.1 | 41.9 | 40.799999 | 2280 |
| 1718828820 | 41.85 | 0 | 0.00 | 41.5 | 41.9 | 41 | 1790 |
| 1718742360 | 41.85 | -0.1 | -0.24 | 41.95 | 42.2 | 40.9 | 2502 |
| 1718656020 | 41.95 | 0.9 | 2.19 | 41.4 | 41.95 | 41.1 | 1639 |
| 1718396820 | 41.049999 | -1.75 | -4.09 | 42.049999 | 42.049999 | 41.049999 | 5879 |
| 1718310420 | 42.799999 | -0.7 | -1.61 | 43 | 43.1 | 42.1 | 3902 |
| 1718224020 | 43.5 | 0.75 | 1.75 | 43.5 | 44.7 | 42.5 | 6594 |
| 1718137620 | 42.75 | 0.5 | 1.18 | 42.299999 | 43.25 | 42.299999 | 2387 |
| 1718051220 | 42.25 | -1.15 | -2.65 | 44 | 44 | 42.25 | 2446 |
| 1717792020 | 43.4 | -0.6 | -1.36 | 44 | 44 | 42.799999 | 3047 |
| 1717705620 | 44 | 0.95 | 2.21 | 43.45 | 44 | 43 | 3155 |
| 1717619220 | 43.05 | -1.15 | -2.60 | 44.15 | 44.15 | 43.05 | 1693 |
| 1717532820 | 44.2 | 0.7 | 1.61 | 43.15 | 44.7 | 43.1 | 19189 |
| 1717446420 | 43.5 | 0.45 | 1.05 | 43.1 | 43.55 | 43.05 | 3549 |
| 1717187220 | 43.05 | -0.4 | -0.92 | 43.45 | 43.8 | 42.65 | 2714 |
| 1717100820 | 43.45 | 0.35 | 0.81 | 43.65 | 43.65 | 42.65 | 603 |
| 1717014420 | 43.1 | -0.45 | -1.03 | 43.55 | 43.9 | 42.5 | 1039 |
| 1716928020 | 43.55 | 1.4 | 3.32 | 42.7 | 43.65 | 42.7 | 2887 |
| 1716841560 | 42.15 | -1.1 | -2.54 | 43.2 | 43.35 | 42.049999 | 5145 |
| 1716582420 | 43.25 | -0.2 | -0.46 | 44.2 | 44.3 | 42.9 | 3906 |
| 1716496020 | 43.45 | 0 | 0.00 | 44.15 | 44.6 | 43.45 | 2373 |
| 1716409620 | 43.45 | -1.15 | -2.58 | 44.45 | 44.5 | 43.45 | 3346 |
| 1716323160 | 44.6 | 0.4 | 0.90 | 44.75 | 44.75 | 43.7 | 3217 |
| 1716236760 | 44.2 | 0.85 | 1.96 | 43.95 | 44.6 | 43.5 | 3481 |
| 1715977620 | 43.35 | -1.1 | -2.47 | 44.45 | 44.45 | 43.25 | 4724 |
| 1715891220 | 44.45 | 1.7 | 3.98 | 42.85 | 44.6 | 42.549999 | 16534 |
| 1715804820 | 42.75 | 1.15 | 2.76 | 42.1 | 42.75 | 41.5 | 6557 |
| 1715718420 | 41.6 | 0.1 | 0.24 | 41.5 | 42.15 | 41.25 | 8782 |
| 1715631960 | 41.5 | 0.55 | 1.34 | 41.4 | 41.75 | 40.9 | 14560 |
| 1715372820 | 40.95 | 0.7 | 1.74 | 40.45 | 41 | 39.95 | 9282 |
| 1715286420 | 40.25 | 1.05 | 2.68 | 38.95 | 40.4 | 38.95 | 3503 |
| 1715200020 | 39.2 | -0.35 | -0.88 | 39.549999 | 39.9 | 38.6 | 7921 |
| 1715113620 | 39.549999 | -0.35 | -0.88 | 39.9 | 39.9 | 38.6 | 6380 |
| 1715027220 | 39.9 | 2.05 | 5.42 | 38.65 | 39.9 | 38.45 | 9227 |
| 1714768020 | 37.85 | -0.55 | -1.43 | 38.299999 | 38.45 | 37.85 | 1534 |
| 1714681560 | 38.4 | 0.15 | 0.39 | 38.549999 | 39 | 37.65 | 3430 |
| 1714508820 | 38.25 | -0.05 | -0.13 | 38.1 | 38.4 | 37.799999 | 1160 |
| 1714422420 | 38.299999 | -0.15 | -0.39 | 38.45 | 38.45 | 37.85 | 909 |
| 1714163220 | 38.45 | 0.85 | 2.26 | 38.2 | 38.45 | 37.75 | 1708 |
| 1714076820 | 37.6 | -0.9 | -2.34 | 38.1 | 38.25 | 37.6 | 1784 |
| 1713990420 | 38.5 | 0.6 | 1.58 | 37.95 | 38.5 | 37.75 | 2410 |
| 1713903960 | 37.9 | 0.1 | 0.26 | 37.95 | 37.95 | 37.5 | 1372 |
| 1713817560 | 37.799999 | 0.45 | 1.20 | 37.45 | 38 | 36.65 | 6455 |
| 1713558420 | 37.35 | 0.15 | 0.40 | 37.35 | 37.35 | 36.95 | 3434 |
| 1713472020 | 37.2 | -0.2 | -0.53 | 37.049999 | 37.4 | 37.049999 | 981 |
| 1713385620 | 37.4 | -0.4 | -1.06 | 37.35 | 37.799999 | 36.299999 | 3992 |
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
