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 | -0.3 | -0.744416873449 | 40.3 | 41 | 40 | 418 | 40 | DE |
| 4 | -3.2 | -7.40740740741 | 43.2 | 44.8 | 40 | 257 | 40.7335042 | DE |
| 12 | -1.4 | -3.38164251208 | 41.4 | 44.8 | 38.1 | 198 | 40.71534052 | DE |
| 26 | -12.6 | -23.9543726236 | 52.6 | 53 | 38.1 | 207 | 42.74196824 | DE |
| 52 | -8.6 | -17.695473251 | 48.6 | 53 | 38.1 | 282 | 44.07665862 | DE |
| 156 | -14.5 | -26.6055045872 | 54.5 | 74.5 | 38.1 | 289 | 52.5589804 | DE |
| 260 | -36.5 | -47.7124183007 | 76.5 | 94 | 38.1 | 282 | 56.57359711 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1731951000 | 40 | 0 | 0.00 | 40 | 40.2 | 40 | 1039 |
| 1731691800 | 40 | 0 | 0.00 | 40 | 40 | 40 | 1 |
| 1731605400 | 40 | 0 | 0.00 | 40 | 40 | 40 | 1 |
| 1731519000 | 40 | 0 | 0.00 | 40 | 40 | 40 | 1 |
| 1731432600 | 40 | -0.3 | -0.74 | 40.3 | 41 | 40 | 630 |
| 1731346200 | 40.3 | 0 | 0.00 | 40.2 | 40.3 | 40 | 44 |
| 1731087000 | 40.3 | 0 | 0.00 | 40.3 | 40.3 | 40.3 | 1 |
| 1731000600 | 40.3 | -0.1 | -0.25 | 40.4 | 40.7 | 40 | 390 |
| 1730914200 | 40.4 | 0.4 | 1.00 | 40 | 40.4 | 40 | 23 |
| 1730827800 | 40 | 0 | 0.00 | 40.5 | 40.5 | 40 | 142 |
| 1730741400 | 40 | 0 | 0.00 | 40 | 40.2 | 40 | 313 |
| 1730482200 | 40 | 0 | 0.00 | 40 | 40.1 | 40 | 114 |
| 1730395800 | 40 | -0.8 | -1.96 | 40 | 40.3 | 40 | 668 |
| 1730309400 | 40.8 | 0.3 | 0.74 | 40.5 | 40.8 | 40.5 | 26 |
| 1730223000 | 40.5 | -1.4 | -3.34 | 41 | 41.2 | 40 | 569 |
| 1730136600 | 41.9 | -0.9 | -2.10 | 42.8 | 42.8 | 41.9 | 137 |
| 1729873800 | 42.8 | -0.2 | -0.47 | 42.4 | 42.8 | 42 | 250 |
| 1729787400 | 43 | -1.8 | -4.02 | 44.8 | 44.8 | 43 | 176 |
| 1729701000 | 44.8 | 1.2 | 2.75 | 44 | 44.8 | 43.7 | 311 |
| 1729614600 | 43.6 | 0.4 | 0.93 | 43.2 | 43.6 | 43.2 | 42 |
| 1729528200 | 43.2 | 1.4 | 3.35 | 42 | 43.2 | 41.9 | 205 |
| 1729269000 | 41.8 | 0 | 0.00 | 41.8 | 41.8 | 41.8 | 2 |
| 1729182600 | 41.8 | 0 | 0.00 | 41.8 | 41.8 | 41.8 | 203 |
| 1729096200 | 41.8 | -0.2 | -0.48 | 42 | 42 | 41.8 | 134 |
| 1729009800 | 42 | 0.1 | 0.24 | 41.9 | 42 | 41.4 | 165 |
| 1728923400 | 41.9 | 0.3 | 0.72 | 41.5 | 41.9 | 41.5 | 117 |
| 1728664200 | 41.6 | -0.6 | -1.42 | 42 | 42 | 41.6 | 36 |
| 1728577800 | 42.2 | 0 | 0.00 | 42.2 | 42.2 | 42.2 | 10 |
| 1728491400 | 42.2 | -0.2 | -0.47 | 42.4 | 42.4 | 41.6 | 107 |
| 1728405000 | 42.4 | 0.4 | 0.95 | 42 | 42.4 | 42 | 26 |
| 1728318600 | 42 | -0.2 | -0.47 | 42.2 | 42.2 | 42 | 80 |
| 1728059400 | 42.2 | 0.4 | 0.96 | 41.8 | 42.2 | 41.8 | 130 |
| 1727973000 | 41.8 | -0.7 | -1.65 | 42.5 | 43 | 41.8 | 137 |
| 1727886600 | 42.5 | -0.5 | -1.16 | 43 | 43 | 42.5 | 74 |
| 1727800200 | 43 | 0.5 | 1.18 | 42.8 | 43 | 42.7 | 125 |
| 1727713800 | 42.5 | 3 | 7.59 | 39.5 | 42.5 | 39.5 | 690 |
| 1727454600 | 39.5 | 0.5 | 1.28 | 39 | 39.5 | 39 | 237 |
| 1727368200 | 39 | -0.6 | -1.52 | 39.6 | 39.6 | 38.4 | 138 |
| 1727281800 | 39.6 | -0.3 | -0.75 | 39.7 | 39.7 | 38.8 | 412 |
| 1727195400 | 39.9 | 0.6 | 1.53 | 39.3 | 39.9 | 39.3 | 93 |
| 1727109000 | 39.3 | -1.3 | -3.20 | 39.2 | 39.3 | 39.1 | 618 |
| 1726849800 | 40.6 | -0.5 | -1.22 | 40.8 | 40.8 | 40.6 | 34 |
| 1726763400 | 41.1 | 0.1 | 0.24 | 41 | 41.1 | 40.8 | 50 |
| 1726677000 | 41 | 0.6 | 1.49 | 40.3 | 41 | 40.3 | 73 |
| 1726590600 | 40.4 | 0.4 | 1.00 | 40 | 40.4 | 40 | 34 |
| 1726504200 | 40 | -0.5 | -1.23 | 40.5 | 41 | 40 | 240 |
| 1726245000 | 40.5 | 0.2 | 0.50 | 40.3 | 40.5 | 40.3 | 151 |
| 1726158600 | 40.3 | 0.3 | 0.75 | 40 | 40.3 | 40 | 192 |
| 1726072200 | 40 | -0.1 | -0.25 | 40.1 | 40.1 | 40 | 167 |
| 1725985800 | 40.1 | 0.4 | 1.01 | 40 | 40.1 | 40 | 61 |
| 1725899400 | 39.7 | -0.3 | -0.75 | 39.7 | 40.2 | 39.7 | 443 |
| 1725640200 | 40 | -0.2 | -0.50 | 40.2 | 40.4 | 40 | 118 |
| 1725553800 | 40.2 | 0.1 | 0.25 | 40 | 40.2 | 39.9 | 415 |
| 1725467400 | 40.1 | 0 | 0.00 | 40.1 | 40.1 | 40.1 | 40 |
| 1725381000 | 40.1 | 0.1 | 0.25 | 39.9 | 40.1 | 39.9 | 41 |
| 1725294600 | 40 | -0.1 | -0.25 | 39.6 | 40 | 39.6 | 63 |
| 1725035400 | 40.1 | -0.7 | -1.72 | 39 | 40.1 | 38.1 | 773 |
| 1724949000 | 40.8 | 0.2 | 0.49 | 40.6 | 40.8 | 40.6 | 22 |
| 1724862600 | 40.6 | -1 | -2.40 | 41.6 | 41.8 | 40.6 | 129 |
| 1724776200 | 41.6 | 0.2 | 0.48 | 41.4 | 41.6 | 41.4 | 26 |
| 1724689800 | 41.4 | -1 | -2.36 | 42.5 | 42.7 | 41.4 | 386 |
| 1724430600 | 42.4 | 0.4 | 0.95 | 42 | 42.4 | 42 | 26 |
| 1724344200 | 42 | -0.2 | -0.47 | 42.2 | 42.2 | 42 | 61 |
| 1724257800 | 42.2 | -0.2 | -0.47 | 42.4 | 42.4 | 42.2 | 10 |
| 1724171400 | 42.4 | 0.4 | 0.95 | 41.1 | 42.4 | 41.1 | 354 |
| 1724085000 | 42 | 0.8 | 1.94 | 41.2 | 42 | 41.2 | 52 |
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
