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 | 1.5 | 4.1095890411 | 36.5 | 38 | 36.5 | 54148 | 37.65119371 | DE |
| 4 | -1 | -2.5641025641 | 39 | 39 | 36.5 | 27053 | 37.41258494 | DE |
| 12 | 3 | 8.57142857143 | 35 | 40.5 | 33.5 | 88477 | 36.65750845 | DE |
| 26 | -4.5 | -10.5882352941 | 42.5 | 44 | 33.5 | 72362 | 37.53256995 | DE |
| 52 | 7.5 | 24.5901639344 | 30.5 | 45 | 30.5 | 102618 | 36.77057281 | DE |
| 156 | -34.5 | -47.5862068966 | 72.5 | 76.5 | 24 | 118373 | 42.63770265 | DE |
| 260 | -35 | -47.9452054795 | 73 | 89.2 | 24 | 108175 | 50.68510794 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1720542600 | 38 | 0.5 | 1.33 | 37.5 | 38 | 37.5 | 75497 |
| 1720456200 | 37.5 | 1 | 2.74 | 36.5 | 37.5 | 36.5 | 136095 |
| 1720197000 | 36.5 | 0 | 0.00 | 36.5 | 36.5 | 36.5 | 0 |
| 1720110600 | 36.5 | 0 | 0.00 | 36.5 | 36.5 | 36.5 | 2079 |
| 1720024200 | 36.5 | 0 | 0.00 | 36.5 | 36.5 | 36.5 | 2922 |
| 1719937800 | 36.5 | 0 | 0.00 | 36.5 | 36.5 | 36.5 | 0 |
| 1719851400 | 36.5 | 0 | 0.00 | 36.5 | 36.5 | 36.5 | 27130 |
| 1719592200 | 36.5 | -0.5 | -1.35 | 37 | 37 | 36.5 | 19349 |
| 1719505800 | 37 | -0.5 | -1.33 | 37.5 | 37.5 | 36.5 | 35212 |
| 1719419400 | 37.5 | 0 | 0.00 | 37.5 | 37.5 | 37.5 | 12096 |
| 1719333000 | 37.5 | 0 | 0.00 | 37.5 | 37.5 | 37.5 | 7019 |
| 1719246600 | 37.5 | -1.5 | -3.85 | 37.5 | 37.5 | 37.5 | 445 |
| 1718987400 | 39 | 1.5 | 4.00 | 37.5 | 39 | 37.5 | 1500 |
| 1718901000 | 37.5 | 0.5 | 1.35 | 37.5 | 37.5 | 37.5 | 769 |
| 1718814600 | 37 | 0 | 0.00 | 37 | 37 | 37 | 19419 |
| 1718728200 | 37 | -2 | -5.13 | 39 | 39 | 36.5 | 112446 |
| 1718641800 | 39 | 0 | 0.00 | 39 | 39 | 39 | 6034 |
| 1718382600 | 39 | 0 | 0.00 | 39 | 39 | 39 | 13504 |
| 1718296200 | 39 | 0 | 0.00 | 39 | 39 | 39 | 3813 |
| 1718209800 | 39 | 0 | 0.00 | 39 | 39 | 39 | 11618 |
| 1718123400 | 39 | 0 | 0.00 | 39 | 39 | 39 | 11040 |
| 1718037000 | 39 | 0 | 0.00 | 39 | 39 | 39 | 48057 |
| 1717777800 | 39 | 0 | 0.00 | 39 | 39 | 39 | 91386 |
| 1717691400 | 39 | 0 | 0.00 | 39 | 39 | 39 | 27693 |
| 1717605000 | 39 | 0 | 0.00 | 39 | 39 | 39 | 8543 |
| 1717518600 | 39 | 0 | 0.00 | 39 | 39 | 39 | 14097 |
| 1717432200 | 39 | -0.5 | -1.27 | 39.5 | 39.5 | 39 | 128148 |
| 1717173000 | 39.5 | 0 | 0.00 | 39.5 | 39.5 | 39.5 | 22665 |
| 1717086600 | 39.5 | 0 | 0.00 | 39.5 | 39.5 | 39.5 | 34692 |
| 1717000200 | 39.5 | -1 | -2.47 | 40.5 | 40.5 | 39.5 | 103140 |
| 1716913800 | 40.5 | 1.5 | 3.85 | 39 | 40.5 | 39 | 151022 |
| 1716568200 | 39 | 0 | 0.00 | 38 | 39.5 | 38 | 223046 |
| 1716481800 | 39 | 3 | 8.33 | 36 | 39 | 36 | 787367 |
| 1716395400 | 36 | 0 | 0.00 | 36 | 36 | 36 | 6009 |
| 1716309000 | 36 | 0 | 0.00 | 36 | 36 | 36 | 136313 |
| 1716222600 | 36 | 0 | 0.00 | 36 | 36 | 36 | 144282 |
| 1715963400 | 36 | 0 | 0.00 | 36 | 36 | 36 | 42435 |
| 1715877000 | 36 | 0.5 | 1.41 | 35.5 | 36 | 35.5 | 95506 |
| 1715790600 | 35.5 | -0.2 | -0.56 | 35.7 | 35.7 | 35.5 | 134256 |
| 1715704200 | 35.7 | 1 | 2.88 | 36.5 | 36.5 | 35.7 | 395627 |
| 1715617800 | 34.7 | 0 | 0.00 | 34.7 | 34.7 | 34.7 | 14021 |
| 1715358600 | 34.7 | 0 | 0.00 | 34.7 | 34.7 | 34.7 | 11019 |
| 1715272200 | 34.7 | 0.2 | 0.58 | 34 | 34.7 | 34 | 156086 |
| 1715185800 | 34.5 | 0 | 0.00 | 34.5 | 34.5 | 34.5 | 81780 |
| 1715099400 | 34.5 | 0 | 0.00 | 34.5 | 35.1 | 34.5 | 4401 |
| 1714753800 | 34.5 | 0 | 0.00 | 34.5 | 34.5 | 33.8 | 9248 |
| 1714667400 | 34.5 | 0 | 0.00 | 34.5 | 34.5 | 34.5 | 106 |
| 1714581000 | 34.5 | -0.5 | -1.43 | 34.5 | 34.5 | 34.5 | 6 |
| 1714494600 | 35 | 1 | 2.94 | 34 | 35 | 34 | 802300 |
| 1714408200 | 34 | 0.5 | 1.49 | 33.5 | 34 | 33.5 | 105363 |
| 1714149000 | 33.5 | 0 | 0.00 | 33.5 | 33.5 | 33.5 | 29382 |
| 1714062600 | 33.5 | -1 | -2.90 | 34.5 | 34.5 | 33.5 | 93601 |
| 1713976200 | 34.5 | 0 | 0.00 | 34.5 | 34.5 | 34.5 | 65285 |
| 1713889800 | 34.5 | 0 | 0.00 | 34.5 | 34.5 | 34.5 | 125855 |
| 1713803400 | 34.5 | 0.3 | 0.88 | 34.2 | 34.5 | 33.7 | 72493 |
| 1713544200 | 34.2 | -0.5 | -1.44 | 35.2 | 35.2 | 33.7 | 60189 |
| 1713457800 | 34.7 | 0 | 0.00 | 34.7 | 34.7 | 34.7 | 30548 |
| 1713371400 | 34.7 | -0.3 | -0.86 | 35 | 35 | 34 | 200756 |
| 1713285000 | 35 | -0.7 | -1.96 | 35.5 | 35.5 | 34.5 | 76001 |
| 1713198600 | 35.7 | -0.3 | -0.83 | 36 | 37 | 35.7 | 42665 |
| 1712939400 | 36 | 0 | 0.00 | 36 | 36 | 36 | 13852 |
| 1712853000 | 36 | 0 | 0.00 | 36 | 36 | 36 | 54475 |
| 1712766600 | 36 | -1 | -2.70 | 37 | 37 | 36 | 44901 |
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
