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 | 0.12 | 0.299550673989 | 40.06 | 40.18 | 39.39 | 1478 | 39.90320755 | SP |
| 4 | 0.59 | 1.49027532205 | 39.59 | 40.71 | 38.6341 | 396 | 39.89992079 | SP |
| 12 | 2 | 5.23834468308 | 38.18 | 40.71 | 36.2004 | 273 | 39.39981978 | SP |
| 26 | 3.4966 | 9.53183183674 | 36.6834 | 40.77 | 33.8 | 5657 | 37.54382122 | SP |
| 52 | 9.98 | 33.0463576159 | 30.2 | 40.77 | 30.2 | 5173 | 36.75937004 | SP |
| 156 | 9.98 | 33.0463576159 | 30.2 | 40.77 | 30.2 | 5173 | 36.75937004 | SP |
| 260 | 9.98 | 33.0463576159 | 30.2 | 40.77 | 30.2 | 5173 | 36.75937004 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1732231800 | 40.1528 | 0.22 | 0.56 | 40.1528 | 40.1528 | 40.1528 | 31 |
| 1732145400 | 39.93 | -0.04 | -0.10 | 39.58 | 39.93 | 39.58 | 6890 |
| 1732059000 | 39.9694 | 0.49 | 1.24 | 39.39 | 39.9694 | 39.39 | 14 |
| 1731972600 | 39.4786 | -0.01 | -0.01 | 39.46 | 39.525 | 39.46 | 386 |
| 1731713400 | 39.4837 | -0.94 | -2.32 | 40.06 | 40.06 | 39.4837 | 70 |
| 1731627000 | 40.4214 | -0.14 | -0.35 | 40.71 | 40.71 | 40.4214 | 40 |
| 1731540600 | 40.5625 | -0.04 | -0.09 | 40.52 | 40.5625 | 40.52 | 66 |
| 1731454200 | 40.5994 | 0.17 | 0.43 | 40.42 | 40.5994 | 40.42 | 62 |
| 1731367800 | 40.4246 | -0.11 | -0.28 | 40.71 | 40.71 | 40.4246 | 11 |
| 1731108600 | 40.5363 | -0.14 | -0.36 | 40.68 | 40.68 | 40.5363 | 6 |
| 1731022200 | 40.6811 | 0.56 | 1.40 | 40.61 | 40.6811 | 40.61 | 14 |
| 1730935800 | 40.12 | 0.8 | 2.02 | 39.92 | 40.12 | 39.92 | 22 |
| 1730849400 | 39.3247 | 0.52 | 1.34 | 39.3247 | 39.3247 | 39.3247 | 10 |
| 1730763000 | 38.8041 | -0.12 | -0.31 | 38.96 | 38.96 | 38.8041 | 40 |
| 1730500200 | 38.9264 | 0.29 | 0.76 | 38.88 | 38.9264 | 38.88 | 31 |
| 1730413800 | 38.6341 | -1.07 | -2.68 | 38.6341 | 38.6341 | 38.6341 | 22 |
| 1730327400 | 39.6993 | -0.12 | -0.31 | 39.71 | 39.71 | 39.6993 | 16 |
| 1730241000 | 39.8221 | 0.3 | 0.76 | 39.45 | 39.8221 | 39.45 | 89 |
| 1730154600 | 39.5219 | 0.07 | 0.17 | 39.8 | 39.8 | 39.5219 | 9 |
| 1729895400 | 39.4552 | 0.06 | 0.16 | 39.59 | 39.59 | 39.4552 | 82 |
| 1729809000 | 39.3932 | 0.18 | 0.45 | 39.44 | 39.44 | 39.3932 | 727 |
| 1729722600 | 39.2152 | -0.58 | -1.47 | 39.72 | 39.72 | 39.2152 | 27 |
| 1729636200 | 39.8 | 0.1 | 0.24 | 39.8 | 39.86 | 39.8 | 102 |
| 1729549800 | 39.7048 | 0.09 | 0.24 | 39.62 | 39.7048 | 39.62 | 40 |
| 1729290600 | 39.6099 | 0.36 | 0.92 | 39.6 | 39.6099 | 39.6 | 1003 |
| 1729204200 | 39.2496 | 0.1 | 0.26 | 39.67 | 39.67 | 39.2496 | 1222 |
| 1729117800 | 39.1477 | 0.09 | 0.23 | 39.01 | 39.1477 | 39.01 | 54 |
| 1729031400 | 39.0567 | -0.72 | -1.80 | 39.89 | 39.89 | 39.0567 | 42 |
| 1728945000 | 39.7725 | 0.45 | 1.14 | 39.48 | 39.82 | 39.48 | 21 |
| 1728685800 | 39.3261 | 0.25 | 0.65 | 39.2727 | 39.3261 | 39.2727 | 687 |
| 1728599400 | 39.0725 | 0 | 0.00 | 39.0725 | 39.0725 | 39.0725 | 0 |
| 1728513000 | 39.0711 | 0.25 | 0.64 | 38.84 | 39.0711 | 38.84 | 10 |
| 1728426600 | 38.8222 | 0.66 | 1.72 | 38.8222 | 38.8222 | 38.8222 | 3 |
| 1728340200 | 38.164 | -0.42 | -1.08 | 38.38 | 38.48 | 38.164 | 10 |
| 1728081000 | 38.5824 | 0.34 | 0.88 | 38.64 | 38.64 | 38.5824 | 2 |
| 1727994600 | 38.2459 | -0.02 | -0.06 | 38.39 | 38.39 | 38.2459 | 30 |
| 1727908200 | 38.2691 | 0.08 | 0.20 | 38.17 | 38.2691 | 38.17 | 66 |
| 1727821800 | 38.1914 | -0.52 | -1.34 | 38.39 | 38.39 | 38.1914 | 29 |
| 1727735400 | 38.7084 | 0.14 | 0.37 | 38.44 | 38.71 | 38.44 | 171 |
| 1727476200 | 38.5662 | -0.25 | -0.64 | 38.93 | 38.93 | 38.5662 | 11 |
| 1727389800 | 38.8157 | 0.16 | 0.41 | 38.8157 | 38.8157 | 38.8157 | 39 |
| 1727303400 | 38.6564 | -0.01 | -0.01 | 38.7 | 38.71 | 38.6564 | 1751 |
| 1727217000 | 38.6614 | 0.08 | 0.22 | 38.35 | 38.6614 | 38.35 | 26 |
| 1727130600 | 38.577 | 0.02 | 0.06 | 38.7 | 38.7 | 38.577 | 209 |
| 1726871400 | 38.5526 | -0.17 | -0.45 | 38.59 | 38.73 | 38.5526 | 1413 |
| 1726785000 | 38.7261 | 0.81 | 2.13 | 38.7261 | 38.7261 | 38.7261 | 3 |
| 1726698600 | 37.9197 | -0.18 | -0.46 | 38.27 | 38.27 | 37.9197 | 16 |
| 1726612200 | 38.0948 | -0.01 | -0.01 | 38.43 | 38.43 | 38.0948 | 3 |
| 1726525800 | 38.1001 | -0.08 | -0.21 | 37.92 | 38.1001 | 37.92 | 84 |
| 1726266600 | 38.1813 | 0.17 | 0.44 | 38.12 | 38.1813 | 38.12 | 25 |
| 1726180200 | 38.0147 | 0.31 | 0.83 | 38.0147 | 38.0147 | 38.0147 | 4 |
| 1726093800 | 37.7026 | 0.83 | 2.26 | 37.7026 | 37.7026 | 37.7026 | 0 |
| 1726007400 | 36.8703 | 0.26 | 0.71 | 36.88 | 36.88 | 36.8703 | 7 |
| 1725921000 | 36.6119 | 0.41 | 1.14 | 36.57 | 36.6119 | 36.57 | 6 |
| 1725661800 | 36.2004 | -0.67 | -1.82 | 36.2004 | 36.2004 | 36.2004 | 6 |
| 1725575400 | 36.8707 | -0.13 | -0.35 | 36.95 | 37.19 | 36.8707 | 50 |
| 1725489000 | 37.002 | -0.14 | -0.38 | 36.91 | 37.002 | 36.91 | 19 |
| 1725402600 | 37.1425 | -1.17 | -3.04 | 38.13 | 38.13 | 37.1425 | 215 |
| 1725057000 | 38.3089 | 0.47 | 1.23 | 38.18 | 38.3089 | 38.18 | 61 |
| 1724970600 | 37.843 | -0.17 | -0.44 | 38 | 38.17 | 37.843 | 11 |
| 1724884200 | 38.0107 | -0.3 | -0.78 | 38.25 | 38.25 | 38.0107 | 222 |
| 1724797800 | 38.3098 | 0.14 | 0.38 | 38.32 | 38.32 | 38.3098 | 60 |
| 1724711400 | 38.1652 | -0.31 | -0.79 | 38.54 | 38.54 | 38.1652 | 83 |
| 1724452200 | 38.4707 | 0.4 | 1.05 | 38.31 | 38.4707 | 38.31 | 8 |
| 1724365800 | 38.0728 | -0.63 | -1.63 | 38.95 | 38.95 | 38.0728 | 11 |
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
