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 | -0.2 | -0.537634408602 | 37.2 | 37.4 | 36.5 | 584 | 36.90136986 | DE |
| 4 | -0.5 | -1.33333333333 | 37.5 | 38.1 | 36.5 | 466 | 37.33799614 | DE |
| 12 | -2.5 | -6.32911392405 | 39.5 | 40 | 36 | 552 | 38.03743202 | DE |
| 26 | -0.8 | -2.1164021164 | 37.8 | 40 | 36 | 596 | 38.18886542 | DE |
| 52 | 0.8 | 2.20994475138 | 36.2 | 40 | 35 | 599 | 37.9342666 | DE |
| 156 | -4 | -9.75609756098 | 41 | 43.5 | 31.2 | 689 | 37.40253521 | DE |
| 260 | -22.5 | -37.8151260504 | 59.5 | 63 | 31.2 | 813 | 41.07043895 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1734715800 | 37 | 0 | 0.00 | 36.8 | 37 | 36.8 | 401 |
| 1734629400 | 37 | 0.3 | 0.82 | 36.7 | 37 | 36.7 | 128 |
| 1734543000 | 36.7 | 0 | 0.00 | 37 | 37 | 36.5 | 743 |
| 1734456600 | 36.7 | -0.3 | -0.81 | 37.2 | 37.2 | 36.7 | 217 |
| 1734370200 | 37 | -0.2 | -0.54 | 37.2 | 37.4 | 36.6 | 1431 |
| 1734111000 | 37.2 | -0.2 | -0.53 | 37.3 | 37.4 | 37.2 | 103 |
| 1734024600 | 37.4 | 0 | 0.00 | 37.2 | 37.4 | 37.2 | 179 |
| 1733938200 | 37.4 | 0 | 0.00 | 37.4 | 37.4 | 37.2 | 34 |
| 1733851800 | 37.4 | -0.3 | -0.80 | 37.4 | 37.5 | 37.4 | 949 |
| 1733765400 | 37.7 | 0.2 | 0.53 | 37.2 | 37.8 | 37.2 | 662 |
| 1733506200 | 37.5 | 0 | 0.00 | 37.1 | 37.5 | 37.1 | 672 |
| 1733419800 | 37.5 | 0 | 0.00 | 37.5 | 37.5 | 37.3 | 123 |
| 1733333400 | 37.5 | -0.4 | -1.06 | 37.7 | 37.7 | 37 | 894 |
| 1733247000 | 37.9 | 0.2 | 0.53 | 37.7 | 37.9 | 37.4 | 303 |
| 1733160600 | 37.7 | 0.5 | 1.34 | 37.3 | 37.9 | 37.3 | 638 |
| 1732901400 | 37.2 | 0 | 0.00 | 37.1 | 37.2 | 37 | 119 |
| 1732815000 | 37.2 | 0.1 | 0.27 | 37 | 37.2 | 37 | 296 |
| 1732728600 | 37.1 | -0.2 | -0.54 | 37.3 | 37.4 | 36.8 | 389 |
| 1732642200 | 37.3 | -0.8 | -2.10 | 38 | 38 | 37.1 | 426 |
| 1732555800 | 38.1 | 0.2 | 0.53 | 37.5 | 38.1 | 37.3 | 615 |
| 1732296600 | 37.9 | 0.7 | 1.88 | 36.9 | 37.9 | 36.9 | 826 |
| 1732210200 | 37.2 | 0.2 | 0.54 | 37.1 | 37.2 | 36.9 | 588 |
| 1732123800 | 37 | 0.3 | 0.82 | 36.7 | 37 | 36.5 | 428 |
| 1732037400 | 36.7 | 0 | 0.00 | 36.7 | 37 | 36.1 | 1307 |
| 1731951000 | 36.7 | -0.2 | -0.54 | 36.9 | 36.9 | 36.7 | 83 |
| 1731691800 | 36.9 | -0.1 | -0.27 | 37.2 | 37.2 | 36.8 | 663 |
| 1731605400 | 37 | -0.8 | -2.12 | 37.9 | 37.9 | 36 | 4168 |
| 1731519000 | 37.8 | -0.3 | -0.79 | 38.1 | 38.2 | 37.8 | 815 |
| 1731432600 | 38.1 | 0.1 | 0.26 | 38.1 | 38.1 | 38.1 | 45 |
| 1731346200 | 38 | 0 | 0.00 | 38.2 | 38.2 | 38 | 355 |
| 1731087000 | 38 | -0.5 | -1.30 | 38.4 | 38.5 | 38 | 561 |
| 1731000600 | 38.5 | 0.1 | 0.26 | 38.3 | 38.5 | 38.3 | 120 |
| 1730914200 | 38.4 | 0 | 0.00 | 38.6 | 38.6 | 38.4 | 264 |
| 1730827800 | 38.4 | -0.6 | -1.54 | 38.9 | 38.9 | 38.4 | 1744 |
| 1730741400 | 39 | 0 | 0.00 | 38.9 | 39 | 38.6 | 313 |
| 1730482200 | 39 | 0.4 | 1.04 | 38.7 | 39 | 38.6 | 116 |
| 1730395800 | 38.6 | -0.1 | -0.26 | 38.7 | 38.7 | 38.6 | 11 |
| 1730309400 | 38.7 | 0 | 0.00 | 38.7 | 39.2 | 38.7 | 1267 |
| 1730223000 | 38.7 | 0.4 | 1.04 | 38.5 | 38.7 | 38.5 | 220 |
| 1730136600 | 38.3 | -0.6 | -1.54 | 38.9 | 38.9 | 38.3 | 709 |
| 1729873800 | 38.9 | -0.1 | -0.26 | 38.9 | 38.9 | 38.9 | 52 |
| 1729787400 | 39 | 0.1 | 0.26 | 39 | 39.1 | 38.3 | 2000 |
| 1729701000 | 38.9 | -0.2 | -0.51 | 39.1 | 39.1 | 38.9 | 369 |
| 1729614600 | 39.1 | 0 | 0.00 | 39.3 | 39.5 | 39.1 | 348 |
| 1729528200 | 39.1 | -0.4 | -1.01 | 39.3 | 39.5 | 39.1 | 823 |
| 1729269000 | 39.5 | -0.1 | -0.25 | 39.5 | 39.5 | 39.5 | 66 |
| 1729182600 | 39.6 | 0.2 | 0.51 | 39.3 | 39.6 | 39.2 | 488 |
| 1729096200 | 39.4 | 0.1 | 0.25 | 39.3 | 39.4 | 39.3 | 72 |
| 1729009800 | 39.3 | 0.1 | 0.26 | 39.3 | 39.3 | 39.3 | 1 |
| 1728923400 | 39.2 | -0.4 | -1.01 | 39.4 | 39.4 | 39.2 | 744 |
| 1728664200 | 39.6 | 0 | 0.00 | 39.6 | 39.6 | 39.6 | 1 |
| 1728577800 | 39.6 | 0 | 0.00 | 39.5 | 39.6 | 39.2 | 955 |
| 1728491400 | 39.6 | 0.1 | 0.25 | 39.6 | 39.8 | 39.6 | 223 |
| 1728405000 | 39.5 | -0.4 | -1.00 | 39.9 | 39.9 | 39.5 | 258 |
| 1728318600 | 39.9 | 0.4 | 1.01 | 39.8 | 40 | 39.5 | 755 |
| 1728059400 | 39.5 | 0 | 0.00 | 39.5 | 39.5 | 39.5 | 55 |
| 1727973000 | 39.5 | -0.5 | -1.25 | 39.6 | 39.7 | 39.5 | 143 |
| 1727886600 | 40 | 0.4 | 1.01 | 39.6 | 40 | 39.6 | 901 |
| 1727800200 | 39.6 | 0.6 | 1.54 | 39.2 | 39.6 | 39.1 | 720 |
| 1727713800 | 39 | -0.6 | -1.52 | 39.5 | 39.5 | 39 | 201 |
| 1727454600 | 39.6 | 0.2 | 0.51 | 39.5 | 39.6 | 39.5 | 202 |
| 1727368200 | 39.4 | 0.2 | 0.51 | 39.2 | 39.6 | 39.1 | 171 |
| 1727281800 | 39.2 | 0.7 | 1.82 | 38.6 | 39.8 | 38.5 | 2731 |
| 1727195400 | 38.5 | -0.2 | -0.52 | 38.5 | 38.5 | 38.5 | 28 |
| 1727109000 | 38.7 | 0 | 0.00 | 38.7 | 38.7 | 38.5 | 288 |
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
