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 | 0.1508 | 0.384558497264 | 39.2138 | 40.5 | 38.799999 | 839 | 39.57632254 | DE |
| 4 | -0.4621 | -1.16027689967 | 39.8267 | 40.697699 | 38.6899 | 567 | 39.74639412 | DE |
| 12 | 6.655 | 20.345708905 | 32.7096 | 40.697699 | 32.7096 | 491 | 37.12817679 | DE |
| 26 | 4.1375 | 11.7452188798 | 35.2271 | 40.697699 | 32.7096 | 555 | 35.91956279 | DE |
| 52 | 9.5272 | 31.9303960801 | 29.8374 | 40.697699 | 27.5 | 556 | 34.40130437 | DE |
| 156 | 6 | 17.9831318224 | 33.3646 | 40.697699 | 27.5 | 511 | 33.67898713 | DE |
| 260 | 6 | 17.9831318224 | 33.3646 | 40.697699 | 27.5 | 511 | 33.67898713 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1741901220 | 39.1398 | -0.7 | -1.76 | 39.8001 | 39.9263 | 39.1398 | 228 |
| 1741814820 | 39.842 | 1.04 | 2.69 | 40 | 40.5 | 39.842 | 1502 |
| 1741728420 | 38.799999 | -0.71 | -1.81 | 38.9519 | 38.9519 | 38.799999 | 480 |
| 1741642020 | 39.5137 | -0.54 | -1.34 | 40.490499 | 40.490499 | 39.5137 | 1616 |
| 1741382820 | 40.049999 | -0.09 | -0.22 | 39.2138 | 40.049999 | 39.2138 | 368 |
| 1741296420 | 40.1387 | 0.84 | 2.14 | 39.5451 | 40.1387 | 39.5451 | 18 |
| 1741210020 | 39.2971 | -1.1 | -2.71 | 39.8432 | 39.8432 | 39.2971 | 338 |
| 1741123620 | 40.3926 | 0.01 | 0.02 | 40.1179 | 40.3926 | 40.1088 | 752 |
| 1741037220 | 40.3838 | 0.38 | 0.96 | 40.697699 | 40.697699 | 39.5388 | 438 |
| 1740778020 | 40 | 0.4 | 1.01 | 40.3966 | 40.3966 | 40 | 35 |
| 1740691620 | 39.6001 | -0.82 | -2.04 | 39.8001 | 40.6862 | 39.6001 | 51 |
| 1740605220 | 40.4241 | 0.52 | 1.31 | 40.4241 | 40.4241 | 40.4241 | 3 |
| 1740518820 | 39.8999 | 0 | 0.00 | 39.6626 | 40.0268 | 39.6626 | 1952 |
| 1740432420 | 39.8999 | 1.13 | 2.91 | 39.5001 | 39.8999 | 39.5001 | 1372 |
| 1740173220 | 38.7721 | 0 | 0.00 | 38.7721 | 38.7721 | 38.7721 | 0 |
| 1740086820 | 38.7721 | -0.02 | -0.04 | 39 | 39.310899 | 38.7721 | 121 |
| 1740000420 | 38.7874 | 0 | 0.00 | 38.7874 | 38.7874 | 38.7874 | 0 |
| 1739914020 | 38.7874 | 0 | 0.00 | 38.7874 | 38.7874 | 38.7874 | 0 |
| 1739827620 | 38.7874 | -1.04 | -2.61 | 38.6914 | 38.7874 | 38.6899 | 320 |
| 1739568420 | 39.8267 | 0.04 | 0.09 | 39.8267 | 39.8267 | 39.8267 | 50 |
| 1739482020 | 39.7915 | 1.53 | 3.99 | 38.229 | 39.7915 | 38.229 | 83 |
| 1739395620 | 38.2637 | -0.29 | -0.74 | 38.2637 | 38.2637 | 38.2637 | 293 |
| 1739309220 | 38.549999 | 0 | 0.00 | 38.549999 | 38.549999 | 38.549999 | 0 |
| 1739222820 | 38.549999 | 0.25 | 0.65 | 38.4273 | 38.549999 | 38.4273 | 180 |
| 1738963620 | 38.3005 | -0.37 | -0.97 | 38.272 | 38.3005 | 38.272 | 335 |
| 1738877220 | 38.6749 | -0.06 | -0.17 | 38.6749 | 38.6749 | 38.6749 | 100 |
| 1738790820 | 38.7389 | 0.41 | 1.06 | 38.954 | 38.954 | 38.7389 | 10 |
| 1738704420 | 38.3324 | -0 | -0.01 | 38.3324 | 38.3324 | 38.3324 | 15 |
| 1738618020 | 38.3357 | 0.44 | 1.17 | 37.3161 | 38.3357 | 37.3161 | 90 |
| 1738358820 | 37.8919 | 0.09 | 0.24 | 38.0432 | 38.1 | 37.8919 | 1073 |
| 1738272420 | 37.799999 | 0.5 | 1.34 | 37.8399 | 37.8399 | 36.7074 | 416 |
| 1738186020 | 37.3003 | 0.15 | 0.40 | 37.0567 | 37.3003 | 37.0567 | 148 |
| 1738099620 | 37.15 | 0.15 | 0.40 | 37.0312 | 37.15 | 37.0312 | 50 |
| 1738013220 | 37.0035 | 1.05 | 2.93 | 36.5127 | 37.0035 | 35.9245 | 783 |
| 1737754020 | 35.9519 | 0.03 | 0.08 | 35.9519 | 35.9519 | 35.9519 | 75 |
| 1737667620 | 35.9214 | -0.38 | -1.04 | 35.9214 | 35.9214 | 35.9214 | 20 |
| 1737581220 | 36.299999 | 0.5 | 1.40 | 35.501 | 36.502699 | 35.398899 | 1339 |
| 1737494820 | 35.799999 | 0.95 | 2.73 | 34.85 | 35.918 | 34.85 | 980 |
| 1737408420 | 34.8476 | -0.29 | -0.81 | 34.8476 | 34.8476 | 34.8476 | 150 |
| 1737149220 | 35.133899 | -0.17 | -0.48 | 35.3584 | 35.3584 | 35.133899 | 227 |
| 1737062820 | 35.3034 | 0 | 0.00 | 35.3034 | 35.3034 | 35.3034 | 0 |
| 1736976420 | 35.3034 | -0.53 | -1.48 | 35.499899 | 35.499899 | 35.3034 | 133 |
| 1736890020 | 35.8343 | 0.34 | 0.96 | 35.8343 | 35.8343 | 35.8343 | 1 |
| 1736803620 | 35.4921 | -0.39 | -1.08 | 36.134099 | 36.134099 | 35.3133 | 110 |
| 1736544420 | 35.8787 | 0.1 | 0.29 | 36.0758 | 36.0758 | 35.8787 | 8 |
| 1736458020 | 35.7766 | 0 | 0.00 | 35.7766 | 35.7766 | 35.7766 | 0 |
| 1736371620 | 35.7766 | 0.93 | 2.66 | 35.6731 | 35.7766 | 35.6731 | 8 |
| 1736285220 | 34.85 | 0.46 | 1.33 | 34.5969 | 34.85 | 34.5969 | 1588 |
| 1736198820 | 34.3938 | 0.38 | 1.11 | 34.5738 | 34.5738 | 34.1291 | 372 |
| 1735939620 | 34.017 | 0.14 | 0.42 | 33.6763 | 34.212 | 33.6763 | 212 |
| 1735853220 | 33.8743 | 0.53 | 1.60 | 33.8487 | 33.9394 | 33.8487 | 4800 |
| 1735594020 | 33.3401 | -0.05 | -0.14 | 34.0186 | 34.0186 | 33.3401 | 439 |
| 1735334820 | 33.3879 | 0.12 | 0.35 | 34.0103 | 34.0103 | 33.3879 | 254 |
| 1734989220 | 33.2729 | 0.31 | 0.95 | 33.2729 | 33.2729 | 33.2729 | 8 |
| 1734730020 | 32.9598 | 0.18 | 0.54 | 32.7096 | 32.9598 | 32.7096 | 110 |
| 1734643620 | 32.7822 | -1.81 | -5.24 | 33.3158 | 33.3158 | 32.7822 | 1550 |
| 1734557220 | 34.5942 | 1.09 | 3.27 | 34.5942 | 34.5942 | 34.5942 | 40 |
| 1734470820 | 33.5001 | -0.33 | -0.98 | 33.5001 | 33.5001 | 33.5001 | 150 |
| 1734384420 | 33.8322 | 0.33 | 0.98 | 33.5001 | 34.1 | 33.5001 | 830 |
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
