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 | -0.08 | -0.212145319544 | 37.71 | 40.53 | 36.729999 | 1125 | 39.30695729 | DE |
| 4 | 5.18 | 15.9630200308 | 32.45 | 40.53 | 31.33 | 1722 | 35.54522791 | DE |
| 12 | 3.955001 | 11.7446209872 | 33.674999 | 40.53 | 28.6 | 1534 | 33.20153497 | DE |
| 26 | 5.73 | 17.9623824451 | 31.9 | 46.95 | 28.6 | 2690 | 38.161851 | DE |
| 52 | -76.97 | -67.1640488656 | 114.6 | 120 | 21.85 | 2186 | 36.81134063 | DE |
| 156 | -76.97 | -67.1640488656 | 114.6 | 120 | 21.85 | 2186 | 36.81134063 | DE |
| 260 | -76.97 | -67.1640488656 | 114.6 | 120 | 21.85 | 2186 | 36.81134063 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1720815960 | 37.905 | -0.1 | -0.25 | 37.58 | 37.905 | 36.729999 | 1351 |
| 1720729560 | 38 | -2.1 | -5.24 | 39.45 | 39.45 | 37.885 | 1396 |
| 1720643220 | 40.1 | 0.32 | 0.79 | 39.47 | 40.53 | 39.47 | 1522 |
| 1720556760 | 39.784999 | 1.35 | 3.51 | 39.315 | 39.784999 | 39.01 | 2222 |
| 1720470360 | 38.435 | 0.09 | 0.23 | 38.47 | 38.515 | 37.85 | 232 |
| 1720211220 | 38.345 | -0.84 | -2.14 | 37.71 | 38.345 | 37.71 | 252 |
| 1720124820 | 39.185 | 1.13 | 2.97 | 39.244999 | 39.695 | 38.604999 | 1838 |
| 1720038420 | 38.055 | 0.76 | 2.02 | 37.825 | 38.555 | 37.825 | 1210 |
| 1719952020 | 37.299999 | 0.68 | 1.87 | 36.95 | 37.299999 | 36.95 | 701 |
| 1719865620 | 36.615 | -1.62 | -4.24 | 37.585 | 37.65 | 36.595 | 1955 |
| 1719606420 | 38.235 | 2.06 | 5.68 | 37.61 | 38.275 | 37.08 | 3604 |
| 1719520020 | 36.18 | -0.32 | -0.88 | 36.595 | 36.795 | 36.18 | 840 |
| 1719433620 | 36.5 | 2 | 5.78 | 36.09 | 37 | 36.08 | 2975 |
| 1719347160 | 34.505 | 1.53 | 4.64 | 33.735 | 34.51 | 33.115 | 1000 |
| 1719260820 | 32.975 | -0.83 | -2.46 | 33.674999 | 34.299999 | 32.975 | 1657 |
| 1719001620 | 33.805 | 0.16 | 0.48 | 33.895 | 33.895 | 33.65 | 800 |
| 1718915160 | 33.645 | 0.62 | 1.86 | 33.869999 | 34.505 | 33.645 | 863 |
| 1718828820 | 33.03 | 1.03 | 3.22 | 33.195 | 33.465 | 32.689999 | 1148 |
| 1718742360 | 32 | -0.04 | -0.12 | 31.545 | 32 | 31.33 | 8739 |
| 1718656020 | 32.04 | -0.98 | -2.97 | 31.89 | 32.04 | 31.43 | 1369 |
| 1718396820 | 33.02 | 0.66 | 2.04 | 32.45 | 33.02 | 32.45 | 108 |
| 1718310420 | 32.36 | -1.04 | -3.10 | 32.965 | 32.985 | 32.36 | 510 |
| 1718224020 | 33.395 | 1.15 | 3.57 | 32.555 | 33.445 | 32.555 | 1342 |
| 1718137620 | 32.244999 | 0.4 | 1.26 | 31.825 | 32.395 | 31.705 | 328 |
| 1718051220 | 31.845 | 0.65 | 2.08 | 31.315 | 31.845 | 30.995 | 1456 |
| 1717792020 | 31.195 | -1.1 | -3.39 | 31.465 | 31.48 | 30.9 | 2057 |
| 1717705620 | 32.29 | 0.31 | 0.95 | 31.985 | 32.29 | 31.615 | 1419 |
| 1717619220 | 31.985 | 0.91 | 2.93 | 30.655 | 31.985 | 30.655 | 763 |
| 1717532820 | 31.075 | -0.31 | -0.99 | 31.01 | 31.26 | 30.985 | 447 |
| 1717446420 | 31.385 | 1.23 | 4.06 | 31.045 | 31.72 | 31.045 | 1028 |
| 1717187220 | 30.16 | -1.14 | -3.64 | 31.3 | 31.3 | 30.11 | 1980 |
| 1717100820 | 31.3 | -2 | -6.01 | 31.55 | 31.77 | 31.06 | 2156 |
| 1717014420 | 33.299999 | -0.27 | -0.80 | 32.96 | 33.47 | 32.79 | 897 |
| 1716928020 | 33.57 | 0.37 | 1.11 | 33 | 33.75 | 32.59 | 1812 |
| 1716841560 | 33.2 | -0.07 | -0.20 | 33.095 | 33.2 | 33.095 | 172 |
| 1716582420 | 33.265 | -0.89 | -2.62 | 33.225 | 33.345 | 32.674999 | 1446 |
| 1716496020 | 34.159999 | 0.96 | 2.91 | 34.77 | 34.94 | 34.02 | 3516 |
| 1716409620 | 33.195 | -0.1 | -0.32 | 32.88 | 33.295 | 32.59 | 1032 |
| 1716323160 | 33.299999 | 0.29 | 0.88 | 33.29 | 33.299999 | 33.1 | 1419 |
| 1716236760 | 33.009999 | 0.41 | 1.26 | 32.275 | 33.009999 | 32.275 | 565 |
| 1715977620 | 32.6 | 0.26 | 0.80 | 32.46 | 33.2 | 32.46 | 1269 |
| 1715891220 | 32.34 | -0.43 | -1.30 | 33.115 | 33.5 | 32.34 | 2200 |
| 1715804820 | 32.765 | 1.73 | 5.57 | 31.965 | 32.765 | 31.965 | 650 |
| 1715718420 | 31.035 | 0.27 | 0.86 | 31.345 | 31.345 | 30.795 | 666 |
| 1715631960 | 30.77 | 0.03 | 0.10 | 30.4 | 30.915 | 30.4 | 1249 |
| 1715372820 | 30.74 | 0.53 | 1.75 | 30.495 | 30.875 | 30.365 | 381 |
| 1715286420 | 30.21 | -0.38 | -1.24 | 30.78 | 30.815 | 30.21 | 476 |
| 1715200020 | 30.59 | -0.86 | -2.73 | 30.64 | 30.64 | 30.59 | 300 |
| 1715113620 | 31.45 | -0.55 | -1.70 | 31.755 | 31.825 | 30.985 | 1245 |
| 1715027220 | 31.995 | 1.13 | 3.66 | 30.38 | 31.995 | 29.975 | 929 |
| 1714768020 | 30.865 | -0.11 | -0.36 | 30.495 | 31.495 | 30.495 | 335 |
| 1714681560 | 30.975 | 1.27 | 4.26 | 30.795 | 31.29 | 30.42 | 1876 |
| 1714508820 | 29.71 | -0.45 | -1.48 | 30 | 30.145 | 29.415 | 2403 |
| 1714422420 | 30.155 | 0.46 | 1.53 | 30.005 | 31 | 30.005 | 4048 |
| 1714163220 | 29.7 | -2.11 | -6.62 | 31.845 | 31.845 | 28.6 | 3293 |
| 1714076820 | 31.805 | -0.41 | -1.26 | 32.18 | 32.4 | 31.52 | 1188 |
| 1713990420 | 32.21 | -0.02 | -0.06 | 33.034999 | 33.435 | 32.21 | 3249 |
| 1713903960 | 32.229999 | 0.45 | 1.42 | 31.685 | 32.229999 | 31.685 | 615 |
| 1713817560 | 31.78 | -0.42 | -1.30 | 32.119999 | 32.295 | 31.3 | 3959 |
| 1713558420 | 32.2 | -2.02 | -5.89 | 33.674999 | 33.674999 | 32.2 | 2476 |
| 1713472020 | 34.215 | 1.58 | 4.84 | 34.49 | 34.96 | 33.9 | 4784 |
| 1713385620 | 32.634999 | -2.22 | -6.36 | 32.96 | 33.54 | 32.634999 | 2431 |
| 1713299220 | 34.85 | -0.65 | -1.83 | 34.645 | 35.1 | 34 | 7323 |
| 1713212820 | 35.5 | -0.61 | -1.69 | 36.034999 | 36.525 | 35.494999 | 4031 |
| 1712953620 | 36.11 | -0.77 | -2.07 | 36.49 | 36.784999 | 36.11 | 467 |
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
