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 | -0.5 | -1.28205128205 | 39 | 39 | 38.5 | 113178 | 38.51413972 | DE |
| 4 | -1 | -2.53164556962 | 39.5 | 39.5 | 38.5 | 190807 | 39.04756333 | DE |
| 12 | 2 | 5.47945205479 | 36.5 | 41.6 | 36.5 | 646876 | 40.04958359 | DE |
| 26 | 8.5 | 28.3333333333 | 30 | 41.6 | 29 | 464825 | 37.5137081 | DE |
| 52 | 14.5 | 60.4166666667 | 24 | 41.6 | 22.5 | 504254 | 31.80734468 | DE |
| 156 | -7.5 | -16.3043478261 | 46 | 46 | 19 | 315040 | 29.7437056 | DE |
| 260 | -9 | -18.9473684211 | 47.5 | 72 | 19 | 273088 | 35.93492183 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1743010200 | 38.5 | 0 | 0.00 | 38.5 | 38.5 | 38.5 | 88960 |
| 1742923800 | 38.5 | -0.5 | -1.28 | 39 | 39 | 38.5 | 460925 |
| 1742837400 | 39 | 0 | 0.00 | 39 | 39 | 39 | 0 |
| 1742578200 | 39 | 0 | 0.00 | 39 | 39 | 39 | 303 |
| 1742491800 | 39 | 0 | 0.00 | 39 | 39 | 39 | 15700 |
| 1742405400 | 39 | 0 | 0.00 | 39 | 39 | 39 | 89143 |
| 1742319000 | 39 | 0 | 0.00 | 39 | 39 | 39 | 16779 |
| 1742232600 | 39 | 0 | 0.00 | 39 | 39 | 39 | 602874 |
| 1741973400 | 39 | 0 | 0.00 | 39 | 39 | 39 | 201090 |
| 1741887000 | 39 | 0 | 0.00 | 39 | 39 | 39 | 271176 |
| 1741800600 | 39 | 0 | 0.00 | 39 | 39 | 39 | 250697 |
| 1741714200 | 39 | 0 | 0.00 | 39 | 39 | 39 | 136787 |
| 1741627800 | 39 | 0 | 0.00 | 39 | 39 | 39 | 349583 |
| 1741368600 | 39 | 0 | 0.00 | 39 | 39 | 39 | 16042 |
| 1741282200 | 39 | 0 | 0.00 | 39 | 39 | 39 | 140499 |
| 1741195800 | 39 | 0 | 0.00 | 39 | 39 | 39 | 50000 |
| 1741109400 | 39 | -0.5 | -1.27 | 39.5 | 39.5 | 39 | 212684 |
| 1741023000 | 39.5 | 0 | 0.00 | 39.5 | 39.5 | 39.5 | 13776 |
| 1740763800 | 39.5 | 0 | 0.00 | 39.5 | 39.5 | 39.5 | 435670 |
| 1740677400 | 39.5 | 0 | 0.00 | 39.5 | 39.5 | 39.5 | 463456 |
| 1740591000 | 39.5 | 0 | 0.00 | 39.5 | 39.5 | 39.5 | 35917 |
| 1740504600 | 39.5 | 0 | 0.00 | 39.5 | 39.5 | 39.5 | 32702 |
| 1740418200 | 39.5 | 0 | 0.00 | 39.5 | 39.5 | 39.5 | 1015338 |
| 1740159000 | 39.5 | 0 | 0.00 | 39.5 | 39.5 | 39.5 | 36750 |
| 1740072600 | 39.5 | -0.1 | -0.25 | 39.5 | 39.5 | 39.5 | 122259 |
| 1739986200 | 39.6 | 0.1 | 0.25 | 39.5 | 39.6 | 39.5 | 513313 |
| 1739899800 | 39.5 | 0 | 0.00 | 39.5 | 40.2 | 39.5 | 78546 |
| 1739813400 | 39.5 | 0 | 0.00 | 39.5 | 39.5 | 39.5 | 4588 |
| 1739554200 | 39.5 | 0 | 0.00 | 39.5 | 39.5 | 39.5 | 1367839 |
| 1739467800 | 39.5 | 0 | 0.00 | 39.5 | 39.5 | 39.5 | 45405 |
| 1739381400 | 39.5 | 0 | 0.00 | 39.5 | 39.5 | 39.5 | 115352 |
| 1739295000 | 39.5 | 0 | 0.00 | 39.5 | 39.5 | 39.5 | 72077 |
| 1739208600 | 39.5 | 0 | 0.00 | 39.5 | 39.5 | 39.5 | 86895 |
| 1738949400 | 39.5 | -1 | -2.47 | 40 | 40.5 | 39.5 | 77833 |
| 1738863000 | 40.5 | 0 | 0.00 | 40.5 | 40.5 | 40.5 | 22764 |
| 1738776600 | 40.5 | 0 | 0.00 | 40.5 | 40.5 | 40.5 | 78097 |
| 1738690200 | 40.5 | 0 | 0.00 | 40.5 | 40.5 | 40.5 | 18542 |
| 1738603800 | 40.5 | -0.5 | -1.22 | 41 | 41 | 40.5 | 769722 |
| 1738344600 | 41 | 0 | 0.00 | 41 | 41 | 41 | 948621 |
| 1738258200 | 41 | 0 | 0.00 | 41 | 41 | 41 | 16958 |
| 1738171800 | 41 | 0 | 0.00 | 41 | 41 | 41 | 15114342 |
| 1738085400 | 41 | 0 | 0.00 | 41 | 41 | 41 | 697659 |
| 1737999000 | 41 | 0 | 0.00 | 41 | 41 | 41 | 944690 |
| 1737739800 | 41 | 0 | 0.00 | 41 | 41 | 41 | 38105 |
| 1737653400 | 41 | 0 | 0.00 | 41 | 41.5 | 41 | 540432 |
| 1737567000 | 41 | -0.6 | -1.44 | 41 | 41 | 41 | 159406 |
| 1737480600 | 41.6 | 1.1 | 2.72 | 40.5 | 41.6 | 40.5 | 3121896 |
| 1737394200 | 40.5 | -0.5 | -1.22 | 40.5 | 40.5 | 40.5 | 340265 |
| 1737135000 | 41 | 1 | 2.50 | 41.5 | 41.5 | 40.5 | 665353 |
| 1737048600 | 40 | 2 | 5.26 | 39 | 40.5 | 39 | 1234897 |
| 1736962200 | 38 | 0 | 0.00 | 38 | 38 | 38 | 33809 |
| 1736875800 | 38 | 0 | 0.00 | 38 | 38 | 38 | 45802 |
| 1736789400 | 38 | 0 | 0.00 | 39 | 39 | 38 | 1620704 |
| 1736530200 | 38 | 1.5 | 4.11 | 36.5 | 38 | 36.5 | 2134220 |
| 1736443800 | 36.5 | -0.5 | -1.35 | 36.5 | 36.5 | 36.5 | 1146403 |
| 1736357400 | 37 | 0.2 | 0.54 | 36.5 | 37 | 36.5 | 38180 |
| 1736271000 | 36.8 | 0.3 | 0.82 | 36.5 | 36.8 | 36.5 | 611834 |
| 1736184600 | 36.5 | 0 | 0.00 | 36.5 | 37 | 36.5 | 366957 |
| 1735925400 | 36.5 | 0 | 0.00 | 36.5 | 37 | 36.5 | 288707 |
| 1735839000 | 36.5 | -0.5 | -1.35 | 36.5 | 37 | 36.5 | 393258 |
| 1735666200 | 37 | 0 | 0.00 | 37 | 38 | 37 | 138779 |
| 1735579800 | 37 | 1 | 2.78 | 36 | 37.5 | 36 | 766012 |
| 1735320600 | 36 | 0 | 0.00 | 36 | 36 | 36 | 32763 |
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
