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 | 2 | 5.29100543098 | 37.799999 | 40.4 | 37.799999 | 188 | 39.63008827 | DE |
| 4 | 5.399999 | 15.6976715116 | 34.4 | 42.2 | 34.4 | 117 | 38.89680157 | DE |
| 12 | 6.799999 | 20.6060575758 | 33 | 42.2 | 33 | 115 | 37.20029082 | DE |
| 26 | 1.799999 | 4.73683947368 | 38 | 42.2 | 32.4 | 86 | 37.23817904 | DE |
| 52 | 8.199999 | 25.9493639241 | 31.6 | 45 | 31.6 | 108 | 36.53315538 | DE |
| 156 | -1.800001 | -4.32692548077 | 41.6 | 45 | 31.2 | 159 | 34.865532 | DE |
| 260 | -1.800001 | -4.32692548077 | 41.6 | 45 | 31.2 | 159 | 34.865532 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1732656420 | 40.4 | 0 | 0.00 | 40.4 | 40.4 | 40.4 | 0 |
| 1732570020 | 40.4 | 0 | 0.00 | 40.4 | 40.4 | 40.4 | 0 |
| 1732310820 | 40.4 | 2.2 | 5.76 | 40.4 | 40.4 | 40.4 | 390 |
| 1732224420 | 38.2 | 0 | 0.00 | 38.2 | 38.2 | 38.2 | 0 |
| 1732138020 | 38.2 | 0.4 | 1.06 | 38.2 | 38.2 | 38.2 | 50 |
| 1732051620 | 37.799999 | -4.4 | -10.43 | 37.799999 | 37.799999 | 37.799999 | 125 |
| 1731965160 | 42.2 | 0 | 0.00 | 42.2 | 42.2 | 42.2 | 0 |
| 1731705960 | 42.2 | 0 | 0.00 | 42.2 | 42.2 | 42.2 | 0 |
| 1731619560 | 42.2 | 1.8 | 4.46 | 41 | 42.2 | 41 | 46 |
| 1731533160 | 40.4 | 2.6 | 6.88 | 40.4 | 40.4 | 40.4 | 31 |
| 1731446760 | 37.799999 | 0 | 0.00 | 37.799999 | 37.799999 | 37.799999 | 0 |
| 1731360360 | 37.799999 | 0 | 0.00 | 37.799999 | 37.799999 | 37.799999 | 0 |
| 1731101160 | 37.799999 | 0 | 0.00 | 37.799999 | 37.799999 | 37.799999 | 0 |
| 1731014760 | 37.799999 | 0.8 | 2.16 | 37.799999 | 37.799999 | 37.799999 | 4 |
| 1730928360 | 37 | 2.6 | 7.56 | 36.799999 | 37.2 | 36.6 | 271 |
| 1730841960 | 34.4 | 0 | 0.00 | 34.4 | 34.4 | 34.4 | 0 |
| 1730755560 | 34.4 | 0.4 | 1.18 | 34.4 | 34.4 | 34.4 | 21 |
| 1730492760 | 34 | 0 | 0.00 | 34 | 34 | 34 | 0 |
| 1730406360 | 34 | 0 | 0.00 | 34 | 34 | 34 | 0 |
| 1730319960 | 34 | 0 | 0.00 | 34 | 34 | 34 | 0 |
| 1730233560 | 34 | 0 | 0.00 | 34 | 34 | 34 | 0 |
| 1730147160 | 34 | 0 | 0.00 | 34 | 34 | 34 | 0 |
| 1729887960 | 34 | 0 | 0.00 | 34 | 34 | 34 | 0 |
| 1729801560 | 34 | 0 | 0.00 | 34 | 34 | 34 | 0 |
| 1729715160 | 34 | 0 | 0.00 | 34 | 34 | 34 | 100 |
| 1729628820 | 34 | 0 | 0.00 | 34 | 34 | 34 | 0 |
| 1729542420 | 34 | 0 | 0.00 | 34 | 34 | 34 | 0 |
| 1729283220 | 34 | 0 | 0.00 | 34 | 34 | 34 | 0 |
| 1729196820 | 34 | 0 | 0.00 | 34 | 34 | 34 | 0 |
| 1729110420 | 34 | 0 | 0.00 | 34 | 34 | 34 | 0 |
| 1729024020 | 34 | 0 | 0.00 | 34 | 34 | 34 | 0 |
| 1728937620 | 34 | 0 | 0.00 | 34 | 34 | 34 | 0 |
| 1728678420 | 34 | 0 | 0.00 | 34 | 34 | 34 | 0 |
| 1728592020 | 34 | 0 | 0.00 | 34 | 34 | 34 | 0 |
| 1728505620 | 34 | 0 | 0.00 | 34 | 34 | 34 | 0 |
| 1728419220 | 34 | 0 | 0.00 | 34 | 34 | 34 | 0 |
| 1728332820 | 34 | 0 | 0.00 | 34 | 34 | 34 | 0 |
| 1728073620 | 34 | 0 | 0.00 | 34 | 34 | 34 | 0 |
| 1727987220 | 34 | 0 | 0.00 | 34 | 34 | 34 | 0 |
| 1727900820 | 34 | 0 | 0.00 | 34 | 34 | 34 | 0 |
| 1727814420 | 34 | 0 | 0.00 | 34 | 34 | 34 | 0 |
| 1727728020 | 34 | -0.4 | -1.16 | 34 | 34 | 34 | 140 |
| 1727468760 | 34.4 | 1.4 | 4.24 | 34.4 | 34.4 | 34.4 | 3 |
| 1727382420 | 33 | 0 | 0.00 | 33 | 33 | 33 | 0 |
| 1727296020 | 33 | 0 | 0.00 | 33 | 33 | 33 | 0 |
| 1727209620 | 33 | 0 | 0.00 | 33 | 33 | 33 | 0 |
| 1727123220 | 33 | 0 | 0.00 | 33 | 33 | 33 | 0 |
| 1726864020 | 33 | 0 | 0.00 | 33 | 33 | 33 | 0 |
| 1726777620 | 33 | 0 | 0.00 | 33 | 33 | 33 | 0 |
| 1726691220 | 33 | -1.4 | -4.07 | 33 | 33 | 33 | 194 |
| 1726604820 | 34.4 | 0 | 0.00 | 34.4 | 34.4 | 34.4 | 0 |
| 1726518420 | 34.4 | 0 | 0.00 | 34.4 | 34.4 | 34.4 | 0 |
| 1726259220 | 34.4 | 0 | 0.00 | 34.4 | 34.4 | 34.4 | 0 |
| 1726172820 | 34.4 | 0 | 0.00 | 34.4 | 34.4 | 34.4 | 0 |
| 1726086420 | 34.4 | 0 | 0.00 | 34.4 | 34.4 | 34.4 | 0 |
| 1726000020 | 34.4 | 0 | 0.00 | 34.4 | 34.4 | 34.4 | 0 |
| 1725913620 | 34.4 | 0 | 0.00 | 34.4 | 34.4 | 34.4 | 0 |
| 1725654420 | 34.4 | 0 | 0.00 | 34.4 | 34.4 | 34.4 | 0 |
| 1725568020 | 34.4 | 0 | 0.00 | 34.4 | 34.4 | 34.4 | 0 |
| 1725481620 | 34.4 | 0 | 0.00 | 34.4 | 34.4 | 34.4 | 0 |
| 1725395220 | 34.4 | 0 | 0.00 | 34.4 | 34.4 | 34.4 | 0 |
| 1725308820 | 34.4 | 0 | 0.00 | 34.4 | 34.4 | 34.4 | 0 |
| 1725049620 | 34.4 | 0 | 0.00 | 34.4 | 34.4 | 34.4 | 0 |
| 1724963220 | 34.4 | 0 | 0.00 | 34.4 | 34.4 | 34.4 | 0 |
| 1724876820 | 34.4 | 0 | 0.00 | 34.4 | 34.4 | 34.4 | 0 |
| 1724790420 | 34.4 | 0.8 | 2.38 | 34.4 | 34.4 | 34.4 | 4 |
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
