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 | -2.31 | -6.17234468938 | 37.425 | 39.6 | 34.91 | 95498 | 37.32510893 | DE |
| 4 | -1.075 | -2.9704338215 | 36.19 | 40.3 | 34.91 | 105794 | 37.56339856 | DE |
| 12 | 35.111 | 877775 | 0.004 | 45 | 0.0025 | 204023869 | 0.02366748 | DE |
| 26 | 35.1134 | 2194587.5 | 0.0016 | 45 | 0.0016 | 949685275 | 0.00495664 | DE |
| 52 | 34.095 | 3342.64705882 | 1.02 | 45 | 0.0015 | 575164683 | 0.00829055 | DE |
| 156 | 22.155 | 170.949074074 | 12.96 | 45 | 0.0015 | 191763071 | 0.05499147 | DE |
| 260 | -39.405 | -52.8784219002 | 74.52 | 79.16 | 0.0015 | 117699663 | 0.17371648 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1750177800 | 35.64 | -0.31 | -0.86 | 35.695 | 36.295 | 35.4 | 60644 |
| 1750091400 | 35.95 | -0.96 | -2.60 | 36.565 | 37.37 | 35.82 | 93199 |
| 1749832200 | 36.91 | -2.09 | -5.36 | 38.67 | 38.67 | 36.9 | 119506 |
| 1749745800 | 39 | 1.18 | 3.12 | 37.535 | 39.6 | 37.395 | 151636 |
| 1749659400 | 37.82 | 0.24 | 0.65 | 37.425 | 38 | 37.315 | 52506 |
| 1749573000 | 37.575 | 0.13 | 0.33 | 36.89 | 38.15 | 36.89 | 88216 |
| 1749486600 | 37.45 | 0.46 | 1.23 | 36.99 | 37.98 | 36.7 | 87673 |
| 1749227400 | 36.995 | -0.59 | -1.57 | 37.305 | 37.75 | 36.74 | 60123 |
| 1749141000 | 37.585 | 0.09 | 0.23 | 37.5 | 37.89 | 37.24 | 43782 |
| 1749054600 | 37.5 | 0.5 | 1.35 | 36.62 | 38.275 | 36.6 | 100469 |
| 1748968200 | 37 | -0.79 | -2.09 | 37.5 | 37.69 | 36.02 | 142206 |
| 1748881800 | 37.79 | -0.81 | -2.10 | 39.2 | 40.3 | 36.48 | 273737 |
| 1748622600 | 38.6 | 0.11 | 0.29 | 38.31 | 38.64 | 37.95 | 61876 |
| 1748536200 | 38.49 | 0.86 | 2.29 | 37.9 | 38.805 | 37.71 | 76839 |
| 1748449800 | 37.63 | 0.13 | 0.35 | 37.95 | 38.86 | 37.59 | 72312 |
| 1748363400 | 37.5 | -0.9 | -2.34 | 38.565 | 39.3 | 37.5 | 75863 |
| 1748277000 | 38.4 | 0.53 | 1.40 | 38.38 | 39.62 | 38 | 169360 |
| 1748017800 | 37.87 | 1.7 | 4.70 | 35.94 | 39.355 | 35.85 | 217786 |
| 1747931400 | 36.17 | -0.81 | -2.18 | 36.95 | 37.005 | 35.65 | 80106 |
| 1747845000 | 36.975 | 0.66 | 1.83 | 36.19 | 37 | 36.005 | 88036 |
| 1747758600 | 36.31 | 0.96 | 2.72 | 34.82 | 36.7 | 34.675 | 147578 |
| 1747672200 | 35.35 | -0.95 | -2.62 | 36.385 | 36.905 | 34.8 | 157791 |
| 1747413000 | 36.3 | -0.1 | -0.27 | 36.04 | 37.1 | 35.26 | 122393 |
| 1747326600 | 36.4 | -4.5 | -11.00 | 38.03 | 39.495 | 35.1 | 149845 |
| 1747240200 | 40.9 | 0 | 0.00 | 40.9 | 40.9 | 40.9 | 0 |
| 1747153800 | 40.9 | 0 | 0.00 | 40.9 | 40.9 | 40.9 | 0 |
| 1747067400 | 40.9 | 0 | 0.00 | 40.9 | 40.9 | 40.9 | 0 |
| 1746808200 | 40.9 | 1.9 | 4.87 | 39.23 | 41.66 | 37.855 | 190082 |
| 1746721800 | 39 | 0.16 | 0.40 | 39.01 | 39.7 | 37.465 | 108201 |
| 1746635400 | 38.845 | 2.75 | 7.60 | 35.87 | 39.68 | 34.79 | 250131 |
| 1746549000 | 36.1 | 1.46 | 4.20 | 34.4 | 36.12 | 34.125 | 114750 |
| 1746462600 | 34.645 | -0.82 | -2.30 | 35.23 | 35.4 | 34.645 | 70791 |
| 1746203400 | 35.46 | -0.3 | -0.84 | 35.32 | 36.2 | 35.065 | 94414 |
| 1746030600 | 35.76 | 0.19 | 0.53 | 35.3 | 35.86 | 34.2 | 151124 |
| 1745944200 | 35.57 | -1.32 | -3.57 | 37.365 | 37.565 | 35 | 174704 |
| 1745857800 | 36.885 | -0.32 | -0.85 | 36 | 37.99 | 35.92 | 192872 |
| 1745598600 | 37.2 | 2.6 | 7.51 | 35 | 37.2 | 33.009999 | 198959 |
| 1745512200 | 34.6 | 34.6 | 988,471.43 | 31 | 38.46 | 29.415 | 880239 |
| 1745425800 | 0.0035 | 0 | 0.00 | 0.0035 | 0.0036 | 0.0035 | 419612892 |
| 1745339400 | 0.0035 | -0.0001 | -2.78 | 0.0037 | 0.0037 | 0.0035 | 387496018 |
| 1744907400 | 0.0036 | -0.0003 | -7.69 | 0.0038 | 0.0038 | 0.0036 | 596107818 |
| 1744821000 | 0.0039 | 0.0001 | 2.63 | 0.0038 | 0.0039 | 0.0037 | 355182082 |
| 1744734600 | 0.0038 | 0.0001 | 2.70 | 0.0038 | 0.0039 | 0.0037 | 212247058 |
| 1744648200 | 0.0037 | -0.0001 | -2.63 | 0.0038 | 0.0039 | 0.0037 | 543036326 |
| 1744389000 | 0.0038 | 0.0001 | 2.70 | 0.0038 | 0.0038 | 0.0036 | 306684659 |
| 1744302600 | 0.0037 | 0.0002 | 5.71 | 0.0039 | 0.004 | 0.0037 | 716121507 |
| 1744216200 | 0.0035 | -0.0002 | -5.41 | 0.0036 | 0.0037 | 0.0034 | 610643705 |
| 1744129800 | 0.0037 | 0.0002 | 5.71 | 0.0036 | 0.0039 | 0.0036 | 678202064 |
| 1744043400 | 0.0035 | -0.0006 | -14.63 | 0.0032 | 0.0036 | 0.0025 | -1863700585 |
| 1743787800 | 0.0041 | 0 | 0.00 | 0.0041 | 0.0041 | 0.0041 | 0 |
| 1743701400 | 0.0041 | 0 | 0.00 | 0.0041 | 0.0041 | 0.0041 | 0 |
| 1743615000 | 0.0041 | 0 | 0.00 | 0.0041 | 0.0041 | 0.0041 | 0 |
| 1743528600 | 0.0041 | 0 | 0.00 | 0.0041 | 0.0041 | 0.0041 | 0 |
| 1743442200 | 0.0041 | 0 | 0.00 | 0.0041 | 0.0041 | 0.0041 | 0 |
| 1743183000 | 0.0041 | 0 | 0.00 | 0.0041 | 0.0041 | 0.0041 | 0 |
| 1743096600 | 0.0041 | 0 | 0.00 | 0.0041 | 0.0041 | 0.0041 | 0 |
| 1743010200 | 0.0041 | 0.0001 | 2.50 | 0.004 | 0.0041 | 0.0038 | 913575797 |
| 1742923800 | 0.004 | 0.0002 | 5.26 | 0.0039 | 0.004 | 0.0038 | 426993483 |
| 1742837400 | 0.0038 | -0.0002 | -5.00 | 0.004 | 0.0041 | 0.0038 | 984256007 |
| 1742578200 | 0.004 | 0.0003 | 8.11 | 0.0038 | 0.0041 | 0.0037 | 1157781032 |
| 1742491800 | 0.0037 | 0 | 0.00 | 0.0037 | 0.0038 | 0.0036 | 437534691 |
| 1742405400 | 0.0037 | -0.0001 | -2.63 | 0.0038 | 0.0039 | 0.0036 | 699980107 |
| 1742319000 | 0.0038 | -0.0003 | -7.32 | 0.004 | 0.0041 | 0.0038 | 1202835056 |
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
