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 | 0.5247 | 1.33425216272 | 39.3254 | 43.7 | 39.15 | 410 | 39.41750993 | SP |
| 4 | 1.0201 | 2.62709245429 | 38.83 | 43.7 | 38.59 | 739 | 39.09024365 | SP |
| 12 | 1.4981 | 3.90618481435 | 38.352 | 43.7 | 37.89 | 672 | 38.6931286 | SP |
| 26 | 1.9401 | 5.11764705882 | 37.91 | 43.7 | 37.4 | 1061 | 38.3708116 | SP |
| 52 | 2.7301 | 7.35479525862 | 37.12 | 43.7 | 34.67 | 1541 | 37.53584058 | SP |
| 156 | -10.1199 | -20.2519511707 | 49.97 | 50.285 | 34.37 | 1802 | 40.29509769 | SP |
| 260 | -10.2199 | -20.411224286 | 50.07 | 50.285 | 34.37 | 2607 | 43.56093681 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1724452200 | 39.8501 | 0.46 | 1.16 | 39.8501 | 39.8501 | 39.8501 | 37 |
| 1724365800 | 39.3915 | -0.34 | -0.84 | 43.7 | 43.7 | 39.3915 | 31 |
| 1724279400 | 39.7265 | 0.12 | 0.31 | 39.7265 | 39.7265 | 39.7265 | 0 |
| 1724193000 | 39.605 | 0.06 | 0.16 | 39.42 | 39.605 | 39.42 | 5 |
| 1724106600 | 39.5434 | 0.13 | 0.32 | 39.5434 | 39.5434 | 39.5434 | 0 |
| 1723847400 | 39.4174 | 0.14 | 0.37 | 39.3254 | 39.95 | 39.15 | 1193 |
| 1723761000 | 39.2727 | -0.04 | -0.10 | 39.45 | 39.46 | 39.2727 | 200 |
| 1723674600 | 39.3128 | 0.11 | 0.28 | 39.21 | 39.4 | 39.21 | 1673 |
| 1723588200 | 39.2027 | -0.05 | -0.12 | 38.99 | 39.3 | 38.99 | 3002 |
| 1723501800 | 39.2496 | 0.28 | 0.71 | 39.17 | 39.2496 | 38.83 | 1345 |
| 1723242600 | 38.9718 | 0.15 | 0.40 | 38.897 | 39.0244 | 38.79 | 995 |
| 1723156200 | 38.8169 | 0.19 | 0.50 | 38.65 | 38.8169 | 38.62 | 851 |
| 1723069800 | 38.6255 | 0.03 | 0.08 | 38.6255 | 38.6255 | 38.6255 | 4 |
| 1722983400 | 38.5952 | -0.08 | -0.20 | 38.85 | 38.85 | 38.59 | 1039 |
| 1722897000 | 38.6727 | -0.32 | -0.82 | 38.99 | 38.99 | 38.6727 | 146 |
| 1722637800 | 38.9921 | 0.23 | 0.60 | 39.01 | 39.01 | 38.9921 | 53 |
| 1722551400 | 38.7585 | -0.19 | -0.50 | 39 | 39 | 38.7585 | 69 |
| 1722465000 | 38.9527 | 0.18 | 0.47 | 39.05 | 39.09 | 38.9527 | 2538 |
| 1722378600 | 38.7688 | 0.03 | 0.07 | 38.76 | 38.7688 | 38.76 | 40 |
| 1722292200 | 38.7404 | 0.04 | 0.10 | 38.94 | 38.94 | 38.7404 | 45 |
| 1722033000 | 38.702 | 0.19 | 0.50 | 38.83 | 38.83 | 38.702 | 103 |
| 1721946600 | 38.5086 | 0.06 | 0.17 | 38.5086 | 38.5086 | 38.5086 | 3 |
| 1721860200 | 38.4449 | -0.29 | -0.75 | 38.75 | 38.75 | 38.44 | 1257 |
| 1721773800 | 38.7355 | -0.04 | -0.11 | 38.78 | 38.87 | 38.7355 | 506 |
| 1721687400 | 38.78 | 0.27 | 0.71 | 38.78 | 38.78 | 38.78 | 416 |
| 1721428200 | 38.505 | -0.08 | -0.21 | 38.43 | 38.505 | 38.43 | 842 |
| 1721341800 | 38.5848 | -0.22 | -0.56 | 38.6816 | 38.6816 | 38.5848 | 983 |
| 1721255400 | 38.8039 | -0.1 | -0.25 | 38.94 | 38.94 | 38.68 | 205 |
| 1721169000 | 38.9 | 0.18 | 0.48 | 38.74 | 38.9 | 38.74 | 16 |
| 1721082600 | 38.715 | -0.27 | -0.70 | 38.91 | 39.4 | 38.715 | 123 |
| 1720823400 | 38.988 | 0.19 | 0.50 | 39.04 | 39.04 | 38.988 | 217 |
| 1720737000 | 38.795 | 0.19 | 0.50 | 38.795 | 38.795 | 38.795 | 0 |
| 1720650600 | 38.6008 | 0.2 | 0.51 | 38.45 | 38.6008 | 38.45 | 172 |
| 1720564200 | 38.405 | -0.13 | -0.34 | 38.41 | 38.41 | 38.405 | 566 |
| 1720477800 | 38.535 | -0.03 | -0.06 | 38.48 | 38.535 | 38.48 | 27 |
| 1720218600 | 38.56 | 0.24 | 0.64 | 38.38 | 38.66 | 38.38 | 2584 |
| 1720040640 | 38.3162 | 0.25 | 0.66 | 38.43 | 38.43 | 38.3162 | 517 |
| 1719959400 | 38.065 | 0.17 | 0.46 | 38.09 | 38.18 | 37.897 | 1466 |
| 1719873000 | 37.89 | -0.54 | -1.41 | 37.9 | 37.9 | 37.89 | 336 |
| 1719613800 | 38.43 | 0 | 0.00 | 38.43 | 38.43 | 38.43 | 0 |
| 1719527400 | 38.43 | 0.02 | 0.04 | 38.41 | 38.43 | 38.41 | 288 |
| 1719441000 | 38.415 | -0.17 | -0.44 | 38.57 | 38.57 | 38.415 | 15 |
| 1719354600 | 38.585 | -0.02 | -0.04 | 38.5 | 39.44 | 38.5 | 3475 |
| 1719268200 | 38.6005 | 0.05 | 0.12 | 38.6005 | 38.6005 | 38.6005 | 13 |
| 1719009000 | 38.555 | 0.08 | 0.19 | 38.51 | 38.65 | 38.51 | 1356 |
| 1718922600 | 38.48 | -0.18 | -0.45 | 38.57 | 38.57 | 38.48 | 36 |
| 1718749800 | 38.655 | 0.15 | 0.38 | 38.46 | 38.655 | 38.46 | 67 |
| 1718663400 | 38.51 | 0.02 | 0.06 | 38.49 | 38.7 | 38.18 | 402 |
| 1718404200 | 38.4851 | -0.09 | -0.23 | 38.4851 | 38.4851 | 38.4851 | 68 |
| 1718317800 | 38.5756 | 0.1 | 0.25 | 38.5756 | 38.5756 | 38.5756 | 0 |
| 1718231400 | 38.48 | 0.16 | 0.43 | 38.62 | 38.62 | 38.33 | 343 |
| 1718145000 | 38.315 | -0.04 | -0.09 | 38.36 | 38.36 | 38.315 | 107 |
| 1718058600 | 38.35 | 0.16 | 0.41 | 38.12 | 38.35 | 38.12 | 1997 |
| 1717799400 | 38.195 | -0.26 | -0.66 | 38.17 | 38.195 | 38.17 | 117 |
| 1717713000 | 38.45 | -0.02 | -0.05 | 38.35 | 38.56 | 38.35 | 2471 |
| 1717626600 | 38.4698 | 0.02 | 0.05 | 38.5 | 38.5 | 38.4698 | 19 |
| 1717540200 | 38.4517 | 0.03 | 0.09 | 38.31 | 38.4517 | 38.31 | 366 |
| 1717453800 | 38.4174 | -0.01 | -0.03 | 38.26 | 38.4174 | 38.26 | 881 |
| 1717194600 | 38.4295 | 0.11 | 0.28 | 38.352 | 38.4295 | 38.352 | 734 |
| 1717108200 | 38.3203 | 0.25 | 0.66 | 38.3203 | 38.3203 | 38.3203 | 0 |
| 1717021800 | 38.07 | -0.16 | -0.42 | 37.95 | 38.07 | 37.95 | 21 |
| 1716935400 | 38.23 | -0.18 | -0.47 | 38.35 | 38.35 | 38.23 | 68 |
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
