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 | -0.02 | -0.0506329113924 | 39.5 | 39.799999 | 38.299999 | 762 | 39.11980557 | DE |
| 4 | 0.04 | 0.101419878296 | 39.44 | 39.799999 | 38.299999 | 480 | 39.23002905 | DE |
| 12 | 0.9 | 2.33281493002 | 38.58 | 39.799999 | 38.28 | 284 | 39.15693636 | DE |
| 26 | 2.360001 | 6.35776148593 | 37.119999 | 39.799999 | 35.32 | 891 | 37.60424466 | DE |
| 52 | 11.54 | 41.3027916965 | 27.94 | 39.799999 | 21.86 | 1080 | 32.95813276 | DE |
| 156 | 11.74 | 42.321557318 | 27.74 | 39.799999 | 21.86 | 915 | 32.55441671 | DE |
| 260 | 11.74 | 42.321557318 | 27.74 | 39.799999 | 21.86 | 915 | 32.55441671 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1732915620 | 39.799999 | 0.32 | 0.81 | 39.479999 | 39.799999 | 39.479999 | 261 |
| 1732829220 | 39.479999 | 0 | 0.00 | 39.479999 | 39.479999 | 39.479999 | 700 |
| 1732742820 | 39.479999 | 0.58 | 1.49 | 39.2 | 39.5 | 39.2 | 200 |
| 1732656420 | 38.9 | -0.6 | -1.52 | 39.5 | 39.5 | 38.299999 | 2516 |
| 1732570020 | 39.5 | 0.24 | 0.61 | 39.5 | 39.5 | 39.5 | 135 |
| 1732310820 | 39.26 | -0.24 | -0.61 | 39.1 | 39.26 | 39.1 | 7 |
| 1732224420 | 39.5 | 0.08 | 0.20 | 39.42 | 39.5 | 39.42 | 922 |
| 1732138020 | 39.42 | 0 | 0.00 | 39.46 | 39.46 | 39.42 | 108 |
| 1732051620 | 39.42 | 0.38 | 0.97 | 39.44 | 39.44 | 39.42 | 514 |
| 1731965220 | 39.04 | -0.4 | -1.01 | 39.18 | 39.46 | 38.58 | 1133 |
| 1731705960 | 39.44 | -0.06 | -0.15 | 39.42 | 39.44 | 39.42 | 11 |
| 1731619560 | 39.5 | 0.08 | 0.20 | 39.42 | 39.5 | 39.42 | 460 |
| 1731533160 | 39.42 | 0 | 0.00 | 39.42 | 39.46 | 39.42 | 277 |
| 1731446820 | 39.42 | 0.5 | 1.28 | 38.36 | 39.44 | 38.36 | 580 |
| 1731360420 | 38.92 | -0.28 | -0.71 | 39.299999 | 39.5 | 38.92 | 568 |
| 1731101220 | 39.2 | -0.22 | -0.56 | 39.18 | 39.46 | 39.18 | 305 |
| 1731014760 | 39.42 | 0.02 | 0.05 | 39.2 | 39.44 | 39.2 | 111 |
| 1730928360 | 39.4 | -0.06 | -0.15 | 39.5 | 39.5 | 39.38 | 651 |
| 1730841960 | 39.46 | 0.02 | 0.05 | 39.5 | 39.5 | 39.46 | 140 |
| 1730755560 | 39.44 | 0.36 | 0.92 | 39.44 | 39.44 | 39.44 | 1 |
| 1730496360 | 39.08 | -0.42 | -1.06 | 39.46 | 39.479999 | 39.08 | 48 |
| 1730409960 | 39.5 | 0.46 | 1.18 | 39.4 | 39.5 | 39.4 | 206 |
| 1730323560 | 39.04 | 0 | 0.00 | 39.04 | 39.04 | 39.04 | 0 |
| 1730237160 | 39.04 | -0.32 | -0.81 | 39.34 | 39.479999 | 39.04 | 115 |
| 1730150760 | 39.36 | 0.04 | 0.10 | 39.5 | 39.5 | 38.9 | 875 |
| 1729888020 | 39.32 | -0.16 | -0.41 | 39.32 | 39.32 | 39.32 | 22 |
| 1729801560 | 39.479999 | 0.86 | 2.23 | 39.4 | 39.479999 | 39.38 | 80 |
| 1729715160 | 38.619999 | -0.72 | -1.83 | 39.02 | 39.02 | 38.619999 | 300 |
| 1729628760 | 39.34 | 0.12 | 0.31 | 39.299999 | 39.34 | 39.299999 | 23 |
| 1729542360 | 39.22 | -0.12 | -0.31 | 39.38 | 39.38 | 39.22 | 35 |
| 1729283160 | 39.34 | 0.26 | 0.67 | 39.04 | 39.36 | 39.04 | 177 |
| 1729196760 | 39.08 | -0.22 | -0.56 | 39.34 | 39.34 | 39.08 | 48 |
| 1729110360 | 39.299999 | 0.04 | 0.10 | 39.299999 | 39.299999 | 39.299999 | 200 |
| 1729023960 | 39.26 | 0.26 | 0.67 | 39.28 | 39.28 | 39.26 | 587 |
| 1728937620 | 39 | -0.28 | -0.71 | 39.28 | 39.28 | 39 | 222 |
| 1728678360 | 39.28 | 0 | 0.00 | 39.28 | 39.28 | 39.28 | 0 |
| 1728591960 | 39.28 | 0.08 | 0.20 | 38.9 | 39.28 | 38.9 | 13 |
| 1728505560 | 39.2 | -0.08 | -0.20 | 39.22 | 39.22 | 39.2 | 37 |
| 1728419160 | 39.28 | 0.08 | 0.20 | 38.52 | 39.28 | 38.52 | 378 |
| 1728332760 | 39.2 | 0.36 | 0.93 | 39.22 | 39.22 | 39.2 | 254 |
| 1728073560 | 38.84 | -0.38 | -0.97 | 38.94 | 39.24 | 38.84 | 181 |
| 1727987220 | 39.22 | -0.04 | -0.10 | 39.34 | 39.34 | 39.22 | 51 |
| 1727900820 | 39.26 | -0.06 | -0.15 | 39.479999 | 39.479999 | 39.119999 | 92 |
| 1727814420 | 39.32 | 0.4 | 1.03 | 38.82 | 39.5 | 38.82 | 255 |
| 1727728020 | 38.92 | 0.04 | 0.10 | 38.88 | 38.92 | 38.88 | 68 |
| 1727468760 | 38.88 | 0.18 | 0.47 | 38.88 | 38.88 | 38.88 | 1 |
| 1727382360 | 38.7 | 0.08 | 0.21 | 38.92 | 38.92 | 38.7 | 32 |
| 1727295960 | 38.619999 | -0.28 | -0.72 | 38.9 | 38.9 | 38.619999 | 317 |
| 1727209560 | 38.9 | 0 | 0.00 | 38.4 | 38.9 | 38.4 | 420 |
| 1727123160 | 38.9 | 0.02 | 0.05 | 38.84 | 38.9 | 38.84 | 82 |
| 1726864020 | 38.88 | 0 | 0.00 | 38.94 | 38.94 | 38.88 | 174 |
| 1726777560 | 38.88 | -0.1 | -0.26 | 38.84 | 38.88 | 38.84 | 106 |
| 1726691220 | 38.979999 | 0 | 0.00 | 38.979999 | 38.979999 | 38.82 | 48 |
| 1726604760 | 38.979999 | 0.18 | 0.46 | 38.979999 | 38.979999 | 38.82 | 11 |
| 1726518420 | 38.799999 | 0.02 | 0.05 | 38.28 | 38.799999 | 38.28 | 756 |
| 1726259160 | 38.78 | 0.2 | 0.52 | 38.979999 | 38.979999 | 38.78 | 275 |
| 1726172760 | 38.58 | -0.22 | -0.57 | 38.86 | 38.979999 | 38.58 | 11 |
| 1726086360 | 38.799999 | 0.02 | 0.05 | 38.979999 | 38.979999 | 38.799999 | 214 |
| 1725999960 | 38.78 | 0.18 | 0.47 | 38.82 | 38.84 | 38.78 | 17 |
| 1725913620 | 38.6 | -0.06 | -0.16 | 38.58 | 38.84 | 38.58 | 121 |
| 1725654360 | 38.659999 | -0.24 | -0.62 | 38.68 | 38.68 | 38.659999 | 5 |
| 1725567960 | 38.9 | -0.06 | -0.15 | 38.76 | 38.9 | 38.76 | 127 |
| 1725481560 | 38.96 | 0 | 0.00 | 38.96 | 38.96 | 38.96 | 0 |
| 1725395160 | 38.96 | -0.02 | -0.05 | 38.68 | 38.96 | 38.659999 | 103 |
| 1725308760 | 38.979999 | 0.26 | 0.67 | 38.979999 | 38.979999 | 38.4 | 285 |
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
