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 | -1.47 | -3.88375165125 | 37.85 | 39.5 | 36.38 | 4687019 | 37.21517947 | DE |
| 4 | -1.91 | -4.98824758423 | 38.29 | 40 | 0.11 | 4626753 | 38.405832 | DE |
| 12 | -0.01 | -0.0274800769442 | 36.39 | 40 | 0.11 | 4200505 | 37.48180803 | DE |
| 26 | 1.73 | 4.99278499279 | 34.65 | 40 | 0.11 | 4003730 | 36.03634503 | DE |
| 52 | 7.93 | 27.8734622144 | 28.45 | 40 | 0.1 | 4184210 | 33.39605135 | DE |
| 156 | 8.63 | 31.0990990991 | 27.75 | 700 | 0.1 | 4963039 | 30.37323973 | DE |
| 260 | 8.23 | 29.2362344583 | 28.15 | 700 | 0.1 | 6078885 | 25.88288841 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1728022500 | 36.38 | -0.65 | -1.76 | 36.76 | 40.51 | 36.38 | 3274424 |
| 1727936100 | 37.03 | 0.11 | 0.30 | 37.2 | 39.5 | 36.83 | 2843347 |
| 1727849700 | 36.92 | -0.08 | -0.22 | 36.92 | 37.25 | 36.76 | 3308541 |
| 1727763300 | 37 | -0.35 | -0.94 | 37.35 | 37.42 | 36.9 | 3958855 |
| 1727676900 | 37.35 | 0.41 | 1.11 | 37.04 | 37.53 | 37.03 | 6771297 |
| 1727417700 | 36.94 | -0.72 | -1.91 | 37.08 | 39 | 36.51 | 4533533 |
| 1727331300 | 37.66 | 0.18 | 0.49 | 37.85 | 39.5 | 37.58 | 4862867 |
| 1727244900 | 37.475 | -1 | -2.60 | 38.49 | 38.49 | 37.16 | 7193136 |
| 1727158500 | 38.475 | -1.26 | -3.16 | 39.65 | 39.83 | 38.29 | 5337711 |
| 1727072100 | 39.73 | 0.23 | 0.58 | 39.45 | 39.77 | 39.32 | 2299741 |
| 1726812900 | 39.5 | 0.02 | 0.05 | 39.66 | 40 | 0.11 | 11257117 |
| 1726726500 | 39.48 | 0.18 | 0.46 | 39.75 | 39.75 | 39.2 | 6844715 |
| 1726640100 | 39.3 | 0.45 | 1.16 | 38.91 | 39.42 | 38.82 | 4260749 |
| 1726553700 | 38.85 | 0.1 | 0.26 | 38.9 | 38.9 | 38.6 | 2159496 |
| 1726467300 | 38.75 | 0.5 | 1.31 | 38.5 | 38.81 | 38.34 | 3745229 |
| 1726208100 | 38.25 | -0.47 | -1.21 | 39 | 39.07 | 36.5 | 4749263 |
| 1726121700 | 38.72 | -0.36 | -0.92 | 38.68 | 38.78 | 38.48 | 2728013 |
| 1726035300 | 39.08 | 0 | 0.00 | 39.08 | 39.08 | 39.08 | 0 |
| 1725948900 | 39.08 | 0.22 | 0.57 | 39.15 | 39.4 | 38.95 | 2861332 |
| 1725862500 | 38.86 | -0.1 | -0.26 | 38.4 | 38.93 | 38.4 | 3161396 |
| 1725603300 | 38.96 | 0.5 | 1.30 | 38.64 | 39.05 | 35.5 | 4150346 |
| 1725516900 | 38.46 | 0.58 | 1.53 | 38.29 | 38.61 | 38.21 | 4817600 |
| 1725430500 | 37.88 | -1.07 | -2.75 | 38.51 | 38.53 | 37.53 | 5158642 |
| 1725344100 | 38.95 | 0.33 | 0.85 | 38.55 | 38.97 | 38.45 | 2721576 |
| 1725257700 | 38.62 | 0.62 | 1.63 | 38.08 | 38.72 | 37.96 | 2867583 |
| 1724998500 | 38 | 0 | 0.00 | 38.17 | 38.2 | 35.5 | 6024561 |
| 1724912100 | 38 | 0.42 | 1.12 | 37.7 | 38.16 | 37.63 | 3954136 |
| 1724825700 | 37.58 | 0.24 | 0.64 | 37.19 | 37.62 | 36.9 | 4748785 |
| 1724739300 | 37.34 | -0.32 | -0.85 | 37.74 | 37.88 | 37.18 | 2612875 |
| 1724652900 | 37.66 | 0.8 | 2.17 | 37.11 | 37.7 | 36.92 | 5040735 |
| 1724393700 | 36.86 | -0.07 | -0.19 | 36.84 | 37 | 32 | 2516361 |
| 1724307300 | 36.93 | 0.09 | 0.24 | 36.92 | 36.98 | 36.81 | 2487601 |
| 1724220900 | 36.84 | -0.02 | -0.05 | 36.98 | 37.03 | 36.7 | 4392717 |
| 1724134500 | 36.86 | -0.01 | -0.03 | 36.96 | 37.09 | 36.65 | 3575357 |
| 1724048100 | 36.87 | 0.35 | 0.96 | 36.7 | 37.07 | 36.48 | 3535628 |
| 1723788900 | 36.52 | 0.56 | 1.56 | 36.33 | 38.01 | 30.01 | 4682010 |
| 1723702500 | 35.96 | 0.18 | 0.50 | 35.88 | 38 | 35.83 | 4060196 |
| 1723616100 | 35.78 | -0.37 | -1.02 | 36.54 | 36.57 | 35.7 | 3720244 |
| 1723529700 | 36.15 | 0.09 | 0.25 | 36.06 | 36.33 | 36.05 | 2442506 |
| 1723443300 | 36.06 | 0.41 | 1.15 | 36.07 | 36.19 | 35.93 | 1740761 |
| 1723184100 | 35.65 | 0.41 | 1.16 | 35.73 | 36.5 | 35 | 2059039 |
| 1723097700 | 35.24 | 0.38 | 1.09 | 34.88 | 38.5 | 34.7 | 4654612 |
| 1723011300 | 34.86 | -0.22 | -0.63 | 34.92 | 35.14 | 34.67 | 5310664 |
| 1722924900 | 35.08 | 0.23 | 0.66 | 34.92 | 35.36 | 34.77 | 6807148 |
| 1722838500 | 34.85 | -1.65 | -4.52 | 35.67 | 35.69 | 34.7 | 6236013 |
| 1722579300 | 36.5 | -1.62 | -4.25 | 37.1 | 38 | 34.51 | 8508390 |
| 1722492900 | 38.12 | -0.34 | -0.88 | 38.77 | 38.85 | 38.06 | 4289722 |
| 1722406500 | 38.46 | 0.59 | 1.56 | 37.99 | 38.49 | 37.93 | 5824421 |
| 1722320100 | 37.87 | -0.03 | -0.08 | 37.58 | 37.97 | 37.39 | 2618750 |
| 1722233700 | 37.9 | 0.5 | 1.34 | 37.77 | 37.97 | 37.74 | 2510230 |
| 1721974500 | 37.4 | 0.09 | 0.24 | 37.5 | 38 | 34.51 | 2141300 |
| 1721888100 | 37.31 | -0.28 | -0.74 | 37.27 | 37.46 | 37.12 | 3197233 |
| 1721801700 | 37.59 | 0.13 | 0.35 | 37.29 | 37.64 | 37.25 | 2776477 |
| 1721715300 | 37.46 | 0.6 | 1.63 | 37.08 | 37.58 | 37.08 | 2761204 |
| 1721628900 | 36.86 | -0.37 | -0.99 | 36.95 | 37.06 | 36.8 | 2889880 |
| 1721369700 | 37.23 | -0.5 | -1.33 | 37.15 | 38 | 29.01 | 6618040 |
| 1721283300 | 37.73 | -0.07 | -0.19 | 37.88 | 38.08 | 37.62 | 5555215 |
| 1721196900 | 37.8 | 0.4 | 1.07 | 37.57 | 37.82 | 37.38 | 4124830 |
| 1721110500 | 37.4 | 0.14 | 0.38 | 37.5 | 37.68 | 37.34 | 3283901 |
| 1721024100 | 37.26 | 0.4 | 1.09 | 37.25 | 37.5 | 37.15 | 3417585 |
| 1720764900 | 36.86 | 0.67 | 1.85 | 36.64 | 36.98 | 35 | 4152265 |
| 1720678500 | 36.19 | 0.42 | 1.17 | 36.39 | 36.49 | 36.06 | 3476017 |
| 1720592100 | 35.77 | 0.01 | 0.03 | 35.71 | 35.9 | 35.59 | 2291163 |
| 1720505700 | 35.76 | 0.5 | 1.42 | 35.65 | 35.79 | 35.36 | 3187720 |
| 1720419300 | 35.26 | 0.06 | 0.17 | 35.27 | 35.38 | 35.13 | 2548538 |
| 1720160100 | 35.2 | -0.62 | -1.73 | 35.65 | 37 | 34.51 | 2859689 |
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
