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 | -0.25 | -0.637755102041 | 39.2 | 39.9 | 38.2 | 3323 | 38.74873909 | DE |
| 4 | 0.2 | 0.516129032258 | 38.75 | 39.9 | 37.4 | 3894 | 38.71414049 | DE |
| 12 | 1.900001 | 5.12820796567 | 37.049999 | 41.75 | 36.95 | 4630 | 39.44320839 | DE |
| 26 | 6.6 | 20.4018547141 | 32.35 | 41.75 | 30.2 | 6262 | 36.44211683 | DE |
| 52 | 1.93 | 5.21339816316 | 37.02 | 41.75 | 30.2 | 6063 | 35.71846657 | DE |
| 156 | -17.1 | -30.5084745763 | 56.05 | 66.5 | 30.2 | 22284 | 44.92233371 | DE |
| 260 | 4.25 | 12.2478386167 | 34.7 | 91.95 | 28.055 | 36660 | 53.80168251 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1741642020 | 38.85 | -0.35 | -0.89 | 39.299999 | 39.549999 | 38.7 | 2011 |
| 1741382820 | 39.2 | -0.05 | -0.13 | 38.75 | 39.549999 | 38.5 | 1173 |
| 1741296420 | 39.25 | 0.3 | 0.77 | 39.35 | 39.45 | 38.7 | 2533 |
| 1741210020 | 38.95 | 0.5 | 1.30 | 38.7 | 39.9 | 38.2 | 2506 |
| 1741123620 | 38.45 | -0.9 | -2.29 | 39.2 | 39.6 | 38.45 | 8392 |
| 1741037220 | 39.35 | 0.75 | 1.94 | 38.049999 | 39.85 | 37.4 | 4581 |
| 1740778020 | 38.6 | -0.15 | -0.39 | 38.7 | 39 | 38.35 | 3166 |
| 1740691620 | 38.75 | -0.1 | -0.26 | 38.9 | 39.049999 | 38.7 | 5146 |
| 1740605220 | 38.85 | -0.05 | -0.13 | 39.2 | 39.35 | 38.75 | 4527 |
| 1740518820 | 38.9 | -0.7 | -1.77 | 39.049999 | 39.5 | 38.9 | 2931 |
| 1740432420 | 39.6 | 1.4 | 3.66 | 38.6 | 39.7 | 38.6 | 4561 |
| 1740173220 | 38.2 | -0.45 | -1.16 | 38.6 | 39.35 | 38.1 | 3181 |
| 1740086820 | 38.65 | 0.3 | 0.78 | 38.35 | 39.1 | 38.35 | 1311 |
| 1740000420 | 38.35 | -0.7 | -1.79 | 39.049999 | 39.4 | 38.25 | 4200 |
| 1739914020 | 39.049999 | 0.05 | 0.13 | 38.65 | 39.549999 | 38.65 | 3550 |
| 1739827620 | 39 | 0.75 | 1.96 | 38.7 | 39.15 | 38.1 | 2686 |
| 1739568420 | 38.25 | -0.2 | -0.52 | 38.65 | 38.75 | 38.2 | 6917 |
| 1739482020 | 38.45 | -0.4 | -1.03 | 38.85 | 38.9 | 38.299999 | 3081 |
| 1739395620 | 38.85 | 0.75 | 1.97 | 38.5 | 38.95 | 38.25 | 5098 |
| 1739309220 | 38.1 | -1.05 | -2.68 | 38.75 | 39.1 | 38.049999 | 6335 |
| 1739222820 | 39.15 | 0.35 | 0.90 | 38.75 | 39.15 | 38.7 | 3455 |
| 1738963620 | 38.799999 | -0.05 | -0.13 | 38.85 | 39.5 | 38.799999 | 889 |
| 1738877220 | 38.85 | -0.4 | -1.02 | 38.85 | 39.35 | 38.85 | 1745 |
| 1738790820 | 39.25 | -0.45 | -1.13 | 39.549999 | 39.549999 | 38.799999 | 2897 |
| 1738704420 | 39.7 | 0.85 | 2.19 | 38.85 | 39.7 | 38.7 | 5817 |
| 1738618020 | 38.85 | -0.6 | -1.52 | 39.95 | 39.95 | 38.799999 | 4319 |
| 1738358820 | 39.45 | -0.1 | -0.25 | 39.299999 | 39.75 | 38.799999 | 4156 |
| 1738272420 | 39.549999 | -0.45 | -1.13 | 39.549999 | 39.799999 | 39.549999 | 1576 |
| 1738186020 | 40 | -0.1 | -0.25 | 40.4 | 40.4 | 39.7 | 1517 |
| 1738099620 | 40.1 | 0.5 | 1.26 | 40.1 | 40.2 | 39.45 | 3921 |
| 1738013220 | 39.6 | -0.1 | -0.25 | 40.2 | 40.2 | 39.549999 | 1743 |
| 1737754020 | 39.7 | -0.9 | -2.22 | 40.549999 | 40.7 | 39.65 | 5900 |
| 1737667620 | 40.6 | -0.1 | -0.25 | 40.7 | 40.75 | 40.049999 | 1556 |
| 1737581220 | 40.7 | 0.05 | 0.12 | 40.65 | 40.799999 | 40.2 | 7312 |
| 1737494820 | 40.65 | 1.1 | 2.78 | 39.45 | 40.65 | 39.25 | 4049 |
| 1737408420 | 39.549999 | -0.45 | -1.13 | 40.4 | 40.4 | 39.549999 | 4665 |
| 1737149220 | 40 | -0.05 | -0.12 | 40.5 | 40.6 | 39.549999 | 7875 |
| 1737062820 | 40.049999 | 0.3 | 0.75 | 40 | 40.5 | 39.799999 | 2700 |
| 1736976420 | 39.75 | 0 | 0.00 | 39.9 | 40.2 | 39.75 | 1671 |
| 1736890020 | 39.75 | 0 | 0.00 | 39.75 | 40.25 | 39.75 | 2871 |
| 1736803620 | 39.75 | -0.25 | -0.63 | 40.15 | 40.2 | 39.6 | 2571 |
| 1736544420 | 40 | -0.05 | -0.12 | 39.85 | 40.35 | 39.549999 | 2329 |
| 1736458020 | 40.049999 | 0.45 | 1.14 | 40.1 | 40.15 | 39.549999 | 3919 |
| 1736371620 | 39.6 | -0.75 | -1.86 | 40.35 | 40.4 | 39.5 | 9054 |
| 1736285220 | 40.35 | 0.6 | 1.51 | 39.5 | 40.6 | 39.5 | 2870 |
| 1736198820 | 39.75 | -0.65 | -1.61 | 40.5 | 40.5 | 39.25 | 9789 |
| 1735939620 | 40.4 | -0.9 | -2.18 | 41.5 | 41.6 | 39.85 | 13870 |
| 1735853220 | 41.299999 | 2.45 | 6.31 | 39 | 41.75 | 39 | 27177 |
| 1735594020 | 38.85 | 0.65 | 1.70 | 38.2 | 38.95 | 38.2 | 9572 |
| 1735334820 | 38.2 | 0.85 | 2.28 | 37.299999 | 38.45 | 37.049999 | 4094 |
| 1734989220 | 37.35 | -0.4 | -1.06 | 37.799999 | 38.4 | 37.35 | 3086 |
| 1734730020 | 37.75 | -0.45 | -1.18 | 37.95 | 38.2 | 36.95 | 4286 |
| 1734643620 | 38.2 | 0.5 | 1.33 | 37.299999 | 38.2 | 37.299999 | 3509 |
| 1734557220 | 37.7 | -0.55 | -1.44 | 38.1 | 38.4 | 37.65 | 4757 |
| 1734470820 | 38.25 | 1.2 | 3.24 | 37.049999 | 38.299999 | 37.049999 | 5234 |
| 1734384420 | 37.049999 | -0.95 | -2.50 | 37.95 | 37.95 | 37.049999 | 6550 |
| 1734125220 | 38 | 0.05 | 0.13 | 37.45 | 38.35 | 37.45 | 3865 |
| 1734038820 | 37.95 | 0.85 | 2.29 | 37.35 | 37.95 | 37.299999 | 2918 |
| 1733952420 | 37.1 | -0.2 | -0.54 | 37.299999 | 37.7 | 37.1 | 3421 |
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
