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 | 0.5 | 1.28205128205 | 39 | 40.35 | 38.6 | 13400 | 39.33123531 | DE |
| 4 | 1.3 | 3.40314136126 | 38.2 | 40.35 | 37.1 | 13639 | 38.37840594 | DE |
| 12 | -0.4 | -1.00250626566 | 39.9 | 40.4 | 36.05 | 16068 | 38.45851659 | DE |
| 26 | 5.95 | 17.7347242921 | 33.55 | 41.6 | 33.55 | 17472 | 38.49017838 | DE |
| 52 | -4.65 | -10.5322763307 | 44.15 | 44.6 | 33.5 | 18523 | 39.42098278 | DE |
| 156 | -15.5 | -28.1818181818 | 55 | 61.3 | 33.5 | 22370 | 44.40946181 | DE |
| 260 | -19.6 | -33.1641285956 | 59.1 | 62 | 18.76 | 38286 | 40.61093286 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1735925400 | 39.5 | -0.45 | -1.13 | 40 | 40.35 | 39.5 | 9424 |
| 1735839000 | 39.95 | 0.55 | 1.40 | 39.55 | 40.15 | 39.3 | 16644 |
| 1735666200 | 39.4 | 0.55 | 1.42 | 38.6 | 39.4 | 38.6 | 11259 |
| 1735579800 | 38.85 | -0.15 | -0.38 | 38.95 | 39.4 | 38.75 | 17079 |
| 1735320600 | 39 | -0.05 | -0.13 | 39 | 39.05 | 38.6 | 8616 |
| 1735061400 | 39.05 | 0.25 | 0.64 | 38.6 | 39.35 | 38.6 | 7566 |
| 1734975000 | 38.8 | 0.1 | 0.26 | 38.75 | 38.8 | 38.55 | 7160 |
| 1734715800 | 38.7 | -0.25 | -0.64 | 38.9 | 39 | 38.3 | 9585 |
| 1734629400 | 38.95 | 0.55 | 1.43 | 37.75 | 38.95 | 37.75 | 17973 |
| 1734543000 | 38.4 | 0.85 | 2.26 | 37.6 | 38.6 | 37.45 | 12461 |
| 1734456600 | 37.55 | -0.25 | -0.66 | 37.55 | 38.25 | 37.55 | 13913 |
| 1734370200 | 37.8 | 0.1 | 0.27 | 37.6 | 38.05 | 37.3 | 12206 |
| 1734111000 | 37.7 | 0.1 | 0.27 | 37.5 | 38.2 | 37.5 | 26783 |
| 1734024600 | 37.6 | -0.45 | -1.18 | 38 | 38.15 | 37.5 | 11999 |
| 1733938200 | 38.05 | 0.7 | 1.87 | 37.1 | 38.25 | 37.1 | 11884 |
| 1733851800 | 37.35 | -0.55 | -1.45 | 37.7 | 37.75 | 37.25 | 10288 |
| 1733765400 | 37.9 | -0.3 | -0.79 | 38.15 | 38.5 | 37.85 | 19043 |
| 1733506200 | 38.2 | 0.1 | 0.26 | 38.2 | 38.35 | 38 | 17408 |
| 1733419800 | 38.1 | 0.15 | 0.40 | 37.95 | 38.15 | 37.75 | 7665 |
| 1733333400 | 37.95 | 0.3 | 0.80 | 37.5 | 38.15 | 37.5 | 10767 |
| 1733247000 | 37.65 | 0.55 | 1.48 | 37.25 | 38.35 | 37.2 | 16043 |
| 1733160600 | 37.1 | 0.3 | 0.82 | 36.5 | 37.2 | 36.05 | 41426 |
| 1732901400 | 36.8 | -0.6 | -1.60 | 37.25 | 37.25 | 36.5 | 49756 |
| 1732815000 | 37.4 | -0.6 | -1.58 | 37.65 | 38 | 36.8 | 22550 |
| 1732728600 | 38 | -0.4 | -1.04 | 38.35 | 38.35 | 37.65 | 10983 |
| 1732642200 | 38.4 | -0.7 | -1.79 | 38.35 | 39.3 | 38.15 | 8076 |
| 1732555800 | 39.1 | 0.9 | 2.36 | 38.2 | 39.1 | 38.15 | 16835 |
| 1732296600 | 38.2 | 0.7 | 1.87 | 37.5 | 38.3 | 37.35 | 4926 |
| 1732210200 | 37.5 | -0.15 | -0.40 | 37.7 | 37.85 | 37 | 9741 |
| 1732123800 | 37.65 | -0.1 | -0.26 | 37.9 | 38.15 | 37.55 | 6910 |
| 1732037400 | 37.75 | -0.15 | -0.40 | 37.95 | 38.3 | 37.15 | 12211 |
| 1731951000 | 37.9 | -1 | -2.57 | 38.8 | 39 | 37.9 | 12388 |
| 1731691800 | 38.9 | 0.05 | 0.13 | 38.7 | 39.25 | 38.7 | 5886 |
| 1731605400 | 38.85 | 0.3 | 0.78 | 38.6 | 39 | 38.4 | 12678 |
| 1731519000 | 38.55 | 0 | 0.00 | 38.55 | 38.55 | 38.55 | 0 |
| 1731432600 | 38.55 | -1.2 | -3.02 | 39.75 | 39.75 | 38.55 | 5986 |
| 1731346200 | 39.75 | 0.15 | 0.38 | 39.5 | 39.95 | 39.5 | 6980 |
| 1731087000 | 39.6 | 0.4 | 1.02 | 39.2 | 39.6 | 38.8 | 11388 |
| 1731000600 | 39.2 | 0.55 | 1.42 | 38.5 | 39.5 | 38.5 | 12407 |
| 1730914200 | 38.65 | -0.1 | -0.26 | 39 | 39.25 | 38.65 | 9650 |
| 1730827800 | 38.75 | -0.15 | -0.39 | 38.9 | 38.95 | 38.55 | 10588 |
| 1730741400 | 38.9 | -0.45 | -1.14 | 39.2 | 39.6 | 38.9 | 11320 |
| 1730482200 | 39.35 | 0.7 | 1.81 | 38.8 | 39.55 | 38.55 | 15478 |
| 1730395800 | 38.65 | 0.15 | 0.39 | 38.25 | 38.7 | 38.2 | 19369 |
| 1730309400 | 38.5 | -0.7 | -1.79 | 38.9 | 39.15 | 38.25 | 69832 |
| 1730223000 | 39.2 | 0.25 | 0.64 | 38.85 | 39.8 | 38.75 | 38229 |
| 1730136600 | 38.95 | 0.2 | 0.52 | 39 | 39.15 | 38.6 | 19351 |
| 1729873800 | 38.75 | 0.75 | 1.97 | 38.5 | 39 | 37.9 | 22635 |
| 1729787400 | 38 | -2.25 | -5.59 | 39.5 | 39.6 | 37.75 | 63815 |
| 1729701000 | 40.25 | 0.45 | 1.13 | 39.9 | 40.4 | 39.9 | 16041 |
| 1729614600 | 39.8 | 0.7 | 1.79 | 39 | 40 | 39 | 15515 |
| 1729528200 | 39.1 | -0.6 | -1.51 | 39.7 | 39.9 | 39.05 | 11373 |
| 1729269000 | 39.7 | 0.2 | 0.51 | 39.65 | 40.1 | 39.5 | 8315 |
| 1729182600 | 39.5 | -0.2 | -0.50 | 39.65 | 39.85 | 39.4 | 5779 |
| 1729096200 | 39.7 | -0.4 | -1.00 | 39.7 | 39.95 | 38.95 | 11059 |
| 1729009800 | 40.1 | 0.1 | 0.25 | 40.05 | 40.3 | 39.6 | 18069 |
| 1728923400 | 40 | 0 | 0.00 | 40.4 | 40.4 | 39.9 | 7720 |
| 1728664200 | 40 | 0.05 | 0.13 | 39.9 | 40.2 | 39.65 | 10188 |
| 1728577800 | 39.95 | -0.2 | -0.50 | 40.3 | 40.35 | 39.95 | 6262 |
| 1728491400 | 40.15 | 0.4 | 1.01 | 39.85 | 40.3 | 39.8 | 7836 |
| 1728405000 | 39.75 | -0.35 | -0.87 | 40.1 | 40.1 | 39.5 | 17497 |
| 1728318600 | 40.1 | 0.25 | 0.63 | 40 | 40.4 | 39.6 | 6213 |
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
