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 | 3 | 8.99550224888 | 33.35 | 36.7 | 33.1 | 6390 | 35.13765297 | DE |
| 4 | 2.3 | 6.75477239354 | 34.05 | 36.7 | 32.8 | 4779 | 34.27810372 | DE |
| 12 | 1.65 | 4.75504322767 | 34.7 | 40.25 | 32.35 | 6931 | 35.56357952 | DE |
| 26 | 4.4 | 13.7715179969 | 31.95 | 40.25 | 28.85 | 12052 | 35.24696695 | DE |
| 52 | 16.41 | 82.296890672 | 19.94 | 40.25 | 15.48 | 14302 | 27.76481606 | DE |
| 156 | -4.65 | -11.3414634146 | 41 | 44.4 | 15.28 | 13675 | 24.05430866 | DE |
| 260 | -12.1 | -24.9742002064 | 48.45 | 54 | 15.28 | 11001 | 26.65217721 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1726677000 | 36 | 0.5 | 1.41 | 35.5 | 36.15 | 35.5 | 8244 |
| 1726590600 | 35.5 | 0.15 | 0.42 | 35.75 | 35.85 | 35.35 | 3998 |
| 1726504200 | 35.35 | 0.5 | 1.43 | 35 | 35.8 | 34.85 | 6651 |
| 1726245000 | 34.85 | 1 | 2.95 | 33.9 | 35.05 | 33.9 | 6844 |
| 1726158600 | 33.85 | 0.55 | 1.65 | 33.35 | 33.9 | 33.1 | 6214 |
| 1726072200 | 33.299999 | -0.15 | -0.45 | 33.4 | 33.6 | 33.1 | 4137 |
| 1725985800 | 33.45 | 0.15 | 0.45 | 33.15 | 33.45 | 33.049999 | 4717 |
| 1725899400 | 33.299999 | 0.45 | 1.37 | 32.799999 | 33.299999 | 32.799999 | 3009 |
| 1725640200 | 32.85 | -0.8 | -2.38 | 33.6 | 33.7 | 32.85 | 4210 |
| 1725553800 | 33.65 | -0.1 | -0.30 | 33.7 | 33.85 | 33.45 | 2194 |
| 1725467400 | 33.75 | 0.2 | 0.60 | 33.25 | 33.85 | 32.95 | 3744 |
| 1725381000 | 33.549999 | -0.45 | -1.32 | 33.95 | 34.05 | 33.4 | 4054 |
| 1725294600 | 34 | -0.8 | -2.30 | 34.85 | 34.85 | 34 | 5191 |
| 1725035400 | 34.8 | 0.55 | 1.61 | 34.2 | 35.1 | 34.2 | 4213 |
| 1724949000 | 34.25 | -0.35 | -1.01 | 34.5 | 34.65 | 34.1 | 3476 |
| 1724862600 | 34.6 | 0.55 | 1.62 | 34.1 | 35.05 | 34.1 | 3766 |
| 1724776200 | 34.05 | 0.55 | 1.64 | 33.4 | 34.05 | 33.2 | 5076 |
| 1724689800 | 33.5 | -0.1 | -0.30 | 33.6 | 33.65 | 33.299999 | 1827 |
| 1724430600 | 33.6 | -0.9 | -2.61 | 34.4 | 34.4 | 33.25 | 7389 |
| 1724344200 | 34.5 | 0.3 | 0.88 | 34.05 | 34.95 | 34.05 | 6633 |
| 1724257800 | 34.2 | -0.45 | -1.30 | 34.8 | 34.8 | 33.9 | 6001 |
| 1724171400 | 34.65 | 0 | 0.00 | 34.7 | 34.95 | 34.45 | 4419 |
| 1724085000 | 34.65 | -0.75 | -2.12 | 35.35 | 35.4 | 34.6 | 5894 |
| 1723825800 | 35.4 | 0.3 | 0.85 | 35.35 | 35.45 | 34.7 | 4378 |
| 1723739400 | 35.1 | 0.65 | 1.89 | 34.35 | 35.25 | 34.2 | 4204 |
| 1723653000 | 34.45 | 0.4 | 1.17 | 34.3 | 34.7 | 34 | 4295 |
| 1723566600 | 34.05 | -0.15 | -0.44 | 34.2 | 34.2 | 33.7 | 5669 |
| 1723480200 | 34.2 | 0.55 | 1.63 | 33.7 | 34.65 | 33.7 | 8162 |
| 1723221000 | 33.65 | 0.05 | 0.15 | 33.549999 | 34.4 | 33.45 | 7278 |
| 1723134600 | 33.6 | -0.3 | -0.88 | 33.9 | 33.9 | 32.7 | 12059 |
| 1723048200 | 33.9 | 0.5 | 1.50 | 34 | 34.2 | 33.6 | 7157 |
| 1722961800 | 33.4 | 0.2 | 0.60 | 33.2 | 34 | 32.7 | 10815 |
| 1722875400 | 33.2 | -1.25 | -3.63 | 33.85 | 33.85 | 32.35 | 12954 |
| 1722616200 | 34.45 | -0.6 | -1.71 | 35 | 35.1 | 33.549999 | 27202 |
| 1722529800 | 35.05 | 0 | 0.00 | 35.1 | 35.85 | 35 | 10015 |
| 1722443400 | 35.05 | -1.25 | -3.44 | 36.65 | 36.65 | 35.05 | 6347 |
| 1722357000 | 36.3 | 1 | 2.83 | 35.45 | 36.5 | 35.3 | 4557 |
| 1722270600 | 35.3 | 0.3 | 0.86 | 35.45 | 35.7 | 35.05 | 6127 |
| 1722011400 | 35 | -3.05 | -8.02 | 38 | 38.25 | 34.7 | 19757 |
| 1721925000 | 38.05 | 0.15 | 0.40 | 37.6 | 38.35 | 36.95 | 7736 |
| 1721838600 | 37.9 | -0.8 | -2.07 | 38.8 | 38.8 | 37.75 | 2616 |
| 1721752200 | 38.7 | 1.05 | 2.79 | 37.6 | 38.7 | 37.35 | 3978 |
| 1721665800 | 37.65 | -1.35 | -3.46 | 39.2 | 39.65 | 37.5 | 7721 |
| 1721406600 | 39 | -0.65 | -1.64 | 39.85 | 39.9 | 39 | 5257 |
| 1721320200 | 39.65 | 0.4 | 1.02 | 39.25 | 39.7 | 38.8 | 6764 |
| 1721233800 | 39.25 | -0.45 | -1.13 | 39.8 | 40.25 | 39.25 | 9785 |
| 1721147400 | 39.7 | 0.9 | 2.32 | 39 | 39.8 | 38.75 | 6627 |
| 1721061000 | 38.8 | -0.1 | -0.26 | 39.05 | 39.6 | 38.55 | 8315 |
| 1720801800 | 38.9 | -0.3 | -0.77 | 39.2 | 39.5 | 38.55 | 6560 |
| 1720715400 | 39.2 | 1.1 | 2.89 | 38.2 | 39.3 | 38.2 | 7803 |
| 1720629000 | 38.1 | 1.15 | 3.11 | 36.95 | 38.1 | 36.6 | 5972 |
| 1720542600 | 36.95 | -0.55 | -1.47 | 37.35 | 38.1 | 36.95 | 4153 |
| 1720456200 | 37.5 | -0.2 | -0.53 | 37.4 | 38.2 | 36.9 | 9255 |
| 1720197000 | 37.7 | 1.3 | 3.57 | 36.5 | 37.7 | 36.5 | 9519 |
| 1720110600 | 36.4 | 0.25 | 0.69 | 36.1 | 36.4 | 35.9 | 7356 |
| 1720024200 | 36.15 | 0.15 | 0.42 | 35.95 | 36.35 | 35.6 | 7484 |
| 1719937800 | 36 | -0.7 | -1.91 | 36.6 | 36.6 | 35.6 | 8077 |
| 1719851400 | 36.7 | 1.5 | 4.26 | 34.7 | 36.7 | 34.7 | 10601 |
| 1719592200 | 35.2 | 0 | 0.00 | 35.3 | 35.6 | 34.45 | 10870 |
| 1719505800 | 35.2 | 0.5 | 1.44 | 34.7 | 35.45 | 34.05 | 6506 |
| 1719419400 | 34.7 | -0.8 | -2.25 | 35.5 | 36 | 34.7 | 8970 |
| 1719333000 | 35.5 | -0.4 | -1.11 | 35.9 | 35.9 | 35.5 | 4095 |
| 1719246600 | 35.9 | 0.45 | 1.27 | 35.3 | 36 | 34.65 | 9884 |
| 1718987400 | 35.45 | -0.65 | -1.80 | 36.15 | 36.25 | 35.35 | 30064 |
| 1718901000 | 36.1 | 1.45 | 4.18 | 34.6 | 36.25 | 34.6 | 6547 |
| 1718814600 | 34.65 | -1.1 | -3.08 | 35.8 | 35.8 | 34.65 | 4171 |
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
