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 | -0.655 | -1.74876518489 | 37.455 | 38.1 | 36.18 | 4315 | 37.68802299 | DE |
| 4 | 6.43 | 21.1722094172 | 30.37 | 38.1 | 29.645 | 5402 | 35.39854804 | DE |
| 12 | 3.08 | 9.13404507711 | 33.72 | 38.1 | 29.645 | 4604 | 33.84925484 | DE |
| 26 | 3.04 | 9.00473933649 | 33.76 | 39.5 | 29.645 | 3578 | 34.36842178 | DE |
| 52 | 2.77 | 8.13987657949 | 34.03 | 40.22 | 27.3 | 3165 | 34.42170864 | DE |
| 156 | 5.15 | 16.2717219589 | 31.65 | 44.12 | 20.84 | 3225 | 33.70854451 | DE |
| 260 | 18.616 | 102.375714914 | 18.184 | 44.12 | 10.368 | 3617 | 29.87598239 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1715874900 | 37.2 | -0.82 | -2.16 | 38.065 | 38.065 | 37.2 | 3196 |
| 1715788500 | 38.02 | 0.91 | 2.45 | 37.24 | 38.02 | 37.24 | 4879 |
| 1715702100 | 37.11 | -0.21 | -0.56 | 37.155 | 37.3 | 37.1 | 1234 |
| 1715615700 | 37.32 | -0.48 | -1.27 | 37.915 | 38.015 | 37.17 | 1500 |
| 1715356500 | 37.8 | 1.03 | 2.80 | 37.455 | 38.1 | 37.405 | 10764 |
| 1715270100 | 36.77 | 0.84 | 2.34 | 36.02 | 36.95 | 36.02 | 8282 |
| 1715183700 | 35.93 | -0.37 | -1.02 | 36.485 | 36.785 | 35.64 | 6946 |
| 1715097300 | 36.3 | 4.2 | 13.08 | 32.5 | 36.6 | 32.5 | 39757 |
| 1715010900 | 32.1 | 0.68 | 2.15 | 31.65 | 32.13 | 31.605 | 1580 |
| 1714751700 | 31.425 | 0 | 0.00 | 31.85 | 31.85 | 31.425 | 463 |
| 1714665300 | 31.425 | -1.18 | -3.60 | 32.115 | 32.295 | 31.38 | 2172 |
| 1714492500 | 32.6 | -0.25 | -0.78 | 33.4 | 33.415 | 32.6 | 364 |
| 1714406100 | 32.854999 | -0.13 | -0.38 | 32.805 | 33.155 | 32.685 | 2300 |
| 1714146900 | 32.979999 | 0.5 | 1.54 | 32.9 | 33.18 | 32.715 | 3028 |
| 1714060500 | 32.479999 | 1.06 | 3.39 | 30.735 | 32.84 | 30.735 | 4160 |
| 1713974100 | 31.415 | 1.59 | 5.33 | 32.055 | 32.159999 | 31.415 | 4753 |
| 1713887700 | 29.825 | -0.07 | -0.22 | 29.995 | 29.995 | 29.72 | 3475 |
| 1713801300 | 29.89 | -0.29 | -0.96 | 29.935 | 30.5 | 29.645 | 743 |
| 1713542100 | 30.18 | -0.77 | -2.49 | 30.37 | 30.45 | 30.165 | 3041 |
| 1713455700 | 30.95 | -0.71 | -2.23 | 31.05 | 31.09 | 30.4 | 4190 |
| 1713369300 | 31.655 | -0.24 | -0.74 | 31.77 | 31.845 | 31.545 | 1630 |
| 1713282900 | 31.89 | -0.41 | -1.25 | 31.89 | 31.89 | 31.815 | 89 |
| 1713196500 | 32.295 | 0.33 | 1.03 | 32.32 | 32.939999 | 32.295 | 263 |
| 1712937300 | 31.965 | -0.88 | -2.66 | 32.7 | 32.7 | 31.95 | 3691 |
| 1712850900 | 32.84 | -0.89 | -2.62 | 33.534999 | 33.534999 | 32.655 | 3186 |
| 1712764500 | 33.725 | 0.23 | 0.67 | 34.17 | 34.3 | 33.555 | 2020 |
| 1712678100 | 33.5 | 1.03 | 3.17 | 32.47 | 33.8 | 32.45 | 8820 |
| 1712591700 | 32.47 | 0.83 | 2.64 | 31.385 | 32.49 | 31.385 | 1612 |
| 1712332500 | 31.635 | -0.23 | -0.72 | 31.395 | 31.755 | 31.32 | 3674 |
| 1712246100 | 31.865 | 0.25 | 0.81 | 31.53 | 31.9 | 31.52 | 1710 |
| 1712159700 | 31.61 | 0.88 | 2.85 | 31.385 | 31.725 | 31.245 | 5792 |
| 1712073300 | 30.735 | -0.8 | -2.52 | 31.725 | 31.76 | 30.735 | 8470 |
| 1711644900 | 31.53 | -0.01 | -0.03 | 31.55 | 31.68 | 31.415 | 2052 |
| 1711558500 | 31.54 | 0.04 | 0.13 | 31.29 | 31.54 | 31.245 | 1252 |
| 1711472100 | 31.5 | 0.63 | 2.04 | 30.995 | 31.62 | 30.73 | 1961 |
| 1711385700 | 30.87 | -0.34 | -1.09 | 31.035 | 31.23 | 30.72 | 1575 |
| 1711126500 | 31.21 | -0.62 | -1.95 | 31.41 | 31.425 | 31.11 | 965 |
| 1711040100 | 31.83 | 0.83 | 2.69 | 31.9 | 32.07 | 31.725 | 3997 |
| 1710953700 | 30.995 | -0.49 | -1.54 | 31.64 | 31.64 | 30.7 | 6762 |
| 1710867300 | 31.48 | -0.65 | -2.01 | 31.72 | 31.995 | 31.245 | 3080 |
| 1710780900 | 32.125 | 0.2 | 0.61 | 32.189999 | 32.32 | 31.82 | 3913 |
| 1710521700 | 31.93 | -1.97 | -5.81 | 33.229999 | 33.299999 | 31.8 | 18092 |
| 1710435300 | 33.9 | -0.92 | -2.63 | 34.53 | 34.53 | 33.8 | 3718 |
| 1710348900 | 34.815 | 0.03 | 0.09 | 35.2 | 35.38 | 34.815 | 5287 |
| 1710262500 | 34.785 | 0.85 | 2.52 | 33.835 | 35 | 33.835 | 5638 |
| 1710176100 | 33.93 | -0.47 | -1.35 | 33.299999 | 33.93 | 33.2 | 6523 |
| 1709916900 | 34.395 | -0.41 | -1.16 | 34.8 | 34.92 | 34.395 | 4433 |
| 1709830500 | 34.8 | 1 | 2.96 | 33.86 | 34.8 | 33.8 | 13825 |
| 1709744100 | 33.8 | 0.78 | 2.38 | 33.85 | 33.9 | 33.595 | 334 |
| 1709657700 | 33.015 | -0.59 | -1.74 | 33.405 | 33.765 | 32.955 | 1852 |
| 1709571300 | 33.6 | -0.1 | -0.30 | 34.16 | 34.2 | 33.555 | 4571 |
| 1709312100 | 33.7 | 0.45 | 1.34 | 33.555 | 33.915 | 33.35 | 3465 |
| 1709225700 | 33.255 | 0.05 | 0.17 | 33.174999 | 33.295 | 33 | 2220 |
| 1709139300 | 33.2 | -1.33 | -3.85 | 33.7 | 33.7 | 32.895 | 8879 |
| 1709052900 | 34.53 | 1.32 | 3.97 | 33.58 | 34.55 | 33.58 | 7477 |
| 1708966500 | 33.21 | 0.11 | 0.33 | 32.799999 | 33.21 | 32.78 | 1351 |
| 1708707300 | 33.1 | -0.56 | -1.66 | 33.72 | 33.945 | 33.1 | 1409 |
| 1708620900 | 33.66 | 0.74 | 2.23 | 34.335 | 34.335 | 33.66 | 1273 |
| 1708534500 | 32.924999 | 0.46 | 1.43 | 33.13 | 33.21 | 32.88 | 7130 |
| 1708448100 | 32.46 | -0.78 | -2.35 | 32.9 | 32.9 | 32.299999 | 1287 |
| 1708361700 | 33.24 | -0.14 | -0.43 | 33.009999 | 33.24 | 33.009999 | 1090 |
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
