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 | 0.3 | 0.791556728232 | 37.9 | 38.6 | 37.6 | 296670 | 37.96590215 | DE |
| 4 | 2.8 | 7.90960451977 | 35.4 | 39.9 | 35.4 | 248498 | 38.1284081 | DE |
| 12 | 7.2 | 23.2258064516 | 31 | 39.9 | 28 | 251363 | 34.65771782 | DE |
| 26 | 14.7 | 62.5531914894 | 23.5 | 39.9 | 22 | 437976 | 29.08147718 | DE |
| 52 | 12.1 | 46.3601532567 | 26.1 | 39.9 | 22 | 405844 | 29.09863084 | DE |
| 156 | -19.8 | -34.1379310345 | 58 | 92.8 | 22 | 263191 | 41.01020906 | DE |
| 260 | -79.8 | -67.6271186441 | 118 | 168 | 16.02 | 331356 | 52.28258041 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1719937800 | 38.2 | -0.05 | -0.13 | 38.2 | 38.2 | 38.2 | 8597 |
| 1719851400 | 38.25 | 0.15 | 0.39 | 37.6 | 38.6 | 37.6 | 3749 |
| 1719592200 | 38.1 | 0.1 | 0.26 | 38.1 | 38.1 | 38.1 | 19384 |
| 1719505800 | 38 | 0.1 | 0.26 | 37.6 | 38 | 37.6 | 899879 |
| 1719419400 | 37.9 | -0.1 | -0.26 | 37.9 | 37.9 | 37.9 | 551741 |
| 1719333000 | 38 | -0.1 | -0.26 | 37.6 | 38.5 | 37.6 | 23038 |
| 1719246600 | 38.1 | 0.2 | 0.53 | 37.8 | 38.1 | 37.8 | 56466 |
| 1718987400 | 37.9 | -0.45 | -1.17 | 38 | 38 | 37.9 | 851179 |
| 1718901000 | 38.35 | 0.55 | 1.46 | 37.8 | 38.35 | 37.8 | 37667 |
| 1718814600 | 37.8 | -0.2 | -0.53 | 38 | 38 | 37.8 | 627374 |
| 1718728200 | 38 | 0.4 | 1.06 | 37.4 | 38 | 37.4 | 205044 |
| 1718641800 | 37.6 | -0.8 | -2.08 | 38 | 38 | 37.3 | 93856 |
| 1718382600 | 38.4 | -0.5 | -1.29 | 37.9 | 38.4 | 37.8 | 328083 |
| 1718296200 | 38.9 | 0.9 | 2.37 | 38.2 | 38.9 | 38.2 | 119546 |
| 1718209800 | 38 | -0.7 | -1.81 | 38.5 | 39.4 | 38 | 111374 |
| 1718123400 | 38.7 | -0.75 | -1.90 | 39 | 39.9 | 38.5 | 161607 |
| 1718037000 | 39.45 | 3.85 | 10.81 | 36 | 39.45 | 36 | 689473 |
| 1717777800 | 35.6 | 0.15 | 0.42 | 36 | 36 | 35.6 | 74081 |
| 1717691400 | 35.45 | -0.7 | -1.94 | 36 | 36 | 35.45 | 80493 |
| 1717605000 | 36.15 | 0.25 | 0.70 | 35.4 | 36.15 | 35.4 | 27333 |
| 1717518600 | 35.9 | 1.4 | 4.06 | 34.9 | 36.4 | 34.9 | 1613390 |
| 1717432200 | 34.5 | 0.75 | 2.22 | 34 | 34.5 | 34 | 161510 |
| 1717173000 | 33.75 | 0.05 | 0.15 | 33.75 | 33.75 | 33.75 | 6345 |
| 1717086600 | 33.7 | 0.15 | 0.45 | 33.5 | 33.7 | 33.5 | 46312 |
| 1717000200 | 33.549999 | 0.1 | 0.30 | 33.5 | 33.549999 | 33.5 | 18751 |
| 1716913800 | 33.45 | -0.45 | -1.33 | 33.5 | 34.4 | 32.799999 | 1797193 |
| 1716568200 | 33.9 | 0 | 0.00 | 33.6 | 34.4 | 33.6 | 90219 |
| 1716481800 | 33.9 | -0.6 | -1.74 | 34.5 | 34.5 | 33.9 | 77608 |
| 1716395400 | 34.5 | 4.3 | 14.24 | 33 | 35.4 | 32 | 1440154 |
| 1716309000 | 30.2 | 0 | 0.00 | 30.9 | 30.9 | 30.2 | 2638 |
| 1716222600 | 30.2 | 0.2 | 0.67 | 30.1 | 30.2 | 29.7 | 160417 |
| 1715963400 | 30 | -0.45 | -1.48 | 30 | 30 | 29 | 434101 |
| 1715877000 | 30.45 | -1.65 | -5.14 | 31.5 | 31.5 | 29.5 | 242440 |
| 1715790600 | 32.1 | -0.25 | -0.77 | 31.9 | 32.1 | 31.9 | 16487 |
| 1715704200 | 32.35 | 0.1 | 0.31 | 32.35 | 32.35 | 32.35 | 11300 |
| 1715617800 | 32.25 | 0.05 | 0.16 | 32 | 32.25 | 31.6 | 101428 |
| 1715358600 | 32.2 | 0.6 | 1.90 | 32.2 | 32.2 | 32.2 | 13800 |
| 1715272200 | 31.6 | -0.85 | -2.62 | 32.2 | 32.2 | 31.6 | 138684 |
| 1715185800 | 32.45 | -0.65 | -1.96 | 33.8 | 33.8 | 32.45 | 68694 |
| 1715099400 | 33.1 | 0.6 | 1.85 | 32.7 | 33.1 | 32.299999 | 163018 |
| 1714753800 | 32.5 | -0.7 | -2.11 | 32.6 | 33 | 32.4 | 174863 |
| 1714667400 | 33.2 | 0.45 | 1.37 | 33.2 | 33.2 | 33.2 | 74727 |
| 1714581000 | 32.75 | -0.15 | -0.46 | 32.6 | 32.75 | 32.6 | 124940 |
| 1714494600 | 32.9 | 1.45 | 4.61 | 32 | 33 | 32 | 136317 |
| 1714408200 | 31.45 | 1.6 | 5.36 | 29.7 | 31.9 | 29.7 | 645524 |
| 1714149000 | 29.85 | -0.15 | -0.50 | 30 | 30 | 29.85 | 229825 |
| 1714062600 | 30 | -0.5 | -1.64 | 30 | 30 | 28 | 182706 |
| 1713976200 | 30.5 | 0.6 | 2.01 | 29.9 | 30.5 | 29.9 | 369275 |
| 1713889800 | 29.9 | -0.1 | -0.33 | 29.1 | 29.9 | 28 | 273245 |
| 1713803400 | 30 | -0.2 | -0.66 | 29.7 | 30 | 29.3 | 150534 |
| 1713544200 | 30.2 | 0.45 | 1.51 | 29.5 | 30.2 | 29.5 | 8000 |
| 1713457800 | 29.75 | 0.2 | 0.68 | 30 | 30 | 29.5 | 27628 |
| 1713371400 | 29.55 | 0.25 | 0.85 | 29.9 | 29.9 | 29.2 | 46975 |
| 1713285000 | 29.3 | 0.1 | 0.34 | 29.9 | 29.9 | 29.3 | 11490 |
| 1713198600 | 29.2 | -0.05 | -0.17 | 29.9 | 29.9 | 28.5 | 99918 |
| 1712939400 | 29.25 | -1.95 | -6.25 | 31 | 31 | 29 | 251372 |
| 1712853000 | 31.2 | 0.7 | 2.30 | 31.2 | 31.2 | 31.2 | 53576 |
| 1712766600 | 30.5 | -0.6 | -1.93 | 31 | 31 | 30.5 | 143698 |
| 1712680200 | 31.1 | 2.3 | 7.99 | 29.9 | 31.5 | 29.9 | 942349 |
| 1712593800 | 28.8 | -0.9 | -3.03 | 29.1 | 29.2 | 28.5 | 136845 |
| 1712334600 | 29.7 | 0.3 | 1.02 | 29.1 | 29.7 | 29 | 304380 |
| 1712248200 | 29.4 | 1.9 | 6.91 | 27 | 29.4 | 27 | 143078 |
| 1712161800 | 27.5 | 2.05 | 8.06 | 25.9 | 27.8 | 25.9 | 8459018 |
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
