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 | -1.81 | -4.56955314315 | 39.61 | 39.7138 | 37.8 | 88069 | 39.36370673 | SP |
| 4 | -0.63 | -1.6393442623 | 38.43 | 39.9 | 37.8 | 85379 | 39.3978854 | SP |
| 12 | 0.81 | 2.1897810219 | 36.99 | 39.9 | 36.66 | 96261 | 38.1894846 | SP |
| 26 | 2.83 | 8.09265084358 | 34.97 | 39.9 | 33.13 | 88066 | 36.91076023 | SP |
| 52 | 6.53 | 20.8826351135 | 31.27 | 39.9 | 30.4 | 90902 | 34.86509274 | SP |
| 156 | 13.04 | 52.6655896607 | 24.76 | 39.9 | 24.01 | 103170 | 30.23326431 | SP |
| 260 | 13.04 | 52.6655896607 | 24.76 | 39.9 | 24.01 | 103170 | 30.23326431 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1734564600 | 37.8 | -1.18 | -3.04 | 39.04 | 39.14 | 37.8 | 126391 |
| 1734478200 | 38.9849 | -0.37 | -0.93 | 39.06 | 39.06 | 38.87 | 80771 |
| 1734391800 | 39.3513 | 0.08 | 0.21 | 39.34 | 39.4699 | 39.33 | 66385 |
| 1734132600 | 39.2678 | -0.12 | -0.29 | 39.38 | 39.39 | 39.2015 | 59238 |
| 1734046200 | 39.3831 | -0.27 | -0.67 | 39.5393 | 39.56 | 39.3831 | 111480 |
| 1733959800 | 39.649 | 0.28 | 0.71 | 39.61 | 39.7138 | 39.5465 | 122469 |
| 1733873400 | 39.37 | -0.12 | -0.30 | 39.485 | 39.53 | 39.3078 | 101341 |
| 1733787000 | 39.49 | -0.29 | -0.73 | 39.765 | 39.7817 | 39.49 | 79342 |
| 1733527800 | 39.78 | 0.12 | 0.30 | 39.76 | 39.89 | 39.6901 | 61810 |
| 1733441400 | 39.66 | -0.19 | -0.48 | 39.9 | 39.9 | 39.66 | 111929 |
| 1733355000 | 39.85 | 0.19 | 0.48 | 39.73 | 39.8825 | 39.72 | 86893 |
| 1733268600 | 39.66 | 0.07 | 0.18 | 39.615 | 39.67 | 39.4901 | 89085 |
| 1733182200 | 39.59 | 0.03 | 0.08 | 39.59 | 39.67 | 39.51 | 79764 |
| 1732917840 | 39.56 | 0.25 | 0.64 | 39.49 | 39.61 | 39.4484 | 41169 |
| 1732750200 | 39.31 | -0.14 | -0.35 | 39.48 | 39.53 | 39.235 | 156146 |
| 1732663800 | 39.45 | 0.08 | 0.20 | 39.37 | 39.45 | 39.2796 | 91034 |
| 1732577400 | 39.37 | 0.3 | 0.77 | 39.39 | 39.5099 | 39.27 | 101876 |
| 1732318200 | 39.07 | 0.25 | 0.64 | 38.87 | 39.093 | 38.87 | 63779 |
| 1732231800 | 38.82 | 0.37 | 0.96 | 38.65 | 38.91 | 38.42 | 46671 |
| 1732145400 | 38.45 | 0.02 | 0.05 | 38.43 | 38.49 | 38.14 | 71022 |
| 1732059000 | 38.43 | 0.13 | 0.34 | 38.08 | 38.48 | 38.07 | 84262 |
| 1731972600 | 38.3 | 0.11 | 0.29 | 38.25 | 38.4159 | 38.175 | 81854 |
| 1731713400 | 38.19 | -0.52 | -1.34 | 38.52 | 38.52 | 38.0601 | 82412 |
| 1731627000 | 38.71 | -0.32 | -0.82 | 39.05 | 39.05 | 38.66 | 49278 |
| 1731540600 | 39.03 | -0.02 | -0.06 | 39.14 | 39.23 | 38.979 | 117244 |
| 1731454200 | 39.0525 | -0.2 | -0.50 | 39.18 | 39.3099 | 38.99 | 171542 |
| 1731367800 | 39.25 | 0.23 | 0.59 | 39.22 | 39.32 | 39.17 | 126292 |
| 1731108600 | 39.02 | 0.11 | 0.28 | 38.94 | 39.13 | 38.94 | 135103 |
| 1731022200 | 38.91 | 0.2 | 0.52 | 38.8 | 38.9899 | 38.8 | 140204 |
| 1730935800 | 38.71 | 1.23 | 3.28 | 38.48 | 38.75 | 38.36 | 174097 |
| 1730849400 | 37.48 | 0.47 | 1.27 | 37.06 | 37.52 | 37.06 | 79478 |
| 1730763000 | 37.01 | -0.03 | -0.08 | 36.99 | 37.1899 | 36.91 | 143339 |
| 1730500200 | 37.04 | 0.13 | 0.35 | 37.04 | 37.275 | 37.01 | 55886 |
| 1730413800 | 36.91 | -0.65 | -1.73 | 37.34 | 37.3493 | 36.91 | 60798 |
| 1730327400 | 37.56 | -0.02 | -0.05 | 37.54 | 37.78 | 37.52 | 42309 |
| 1730241000 | 37.58 | -0.02 | -0.04 | 37.46 | 37.66 | 37.39 | 49937 |
| 1730154600 | 37.595 | 0.21 | 0.58 | 37.59 | 37.67 | 37.56 | 75301 |
| 1729895400 | 37.38 | -0.06 | -0.16 | 37.58 | 37.74 | 37.33 | 65360 |
| 1729809000 | 37.44 | 0.04 | 0.11 | 37.46 | 37.4994 | 37.2718 | 60176 |
| 1729722600 | 37.4 | -0.32 | -0.85 | 37.56 | 37.62 | 37.16 | 75372 |
| 1729636200 | 37.72 | -0.15 | -0.40 | 37.66 | 37.78 | 37.61 | 68667 |
| 1729549800 | 37.87 | -0.13 | -0.34 | 37.95 | 37.98 | 37.71 | 109637 |
| 1729290600 | 38 | 0.06 | 0.16 | 38.03 | 38.06 | 37.93 | 31639 |
| 1729204200 | 37.94 | 0.05 | 0.13 | 38.06 | 38.06 | 37.88 | 84492 |
| 1729117800 | 37.89 | 0.22 | 0.58 | 37.81 | 37.9599 | 37.715 | 70398 |
| 1729031400 | 37.67 | -0.26 | -0.69 | 37.91 | 37.98 | 37.6501 | 118511 |
| 1728945000 | 37.93 | 0.3 | 0.80 | 37.73 | 37.9858 | 37.71 | 100859 |
| 1728685800 | 37.63 | 0.31 | 0.83 | 37.3 | 37.68 | 37.3 | 111212 |
| 1728599400 | 37.32 | -0.05 | -0.13 | 37.23 | 37.382 | 37.21 | 64302 |
| 1728513000 | 37.37 | 0.24 | 0.65 | 37.12 | 37.43 | 37.1 | 127990 |
| 1728426600 | 37.13 | 0.31 | 0.84 | 36.95 | 37.17 | 36.92 | 42731 |
| 1728340200 | 36.82 | -0.34 | -0.91 | 37.06 | 37.06 | 36.7153 | 57266 |
| 1728081000 | 37.16 | 0.36 | 0.98 | 37.145 | 37.16 | 36.8623 | 92916 |
| 1727994600 | 36.8 | -0.03 | -0.08 | 36.74 | 36.87 | 36.66 | 89647 |
| 1727908200 | 36.83 | -0.04 | -0.11 | 36.74 | 36.93 | 36.66 | 458684 |
| 1727821800 | 36.87 | -0.31 | -0.83 | 37.28 | 37.28 | 36.7 | 130311 |
| 1727735400 | 37.18 | 0.12 | 0.32 | 37.03 | 37.24 | 36.86 | 75172 |
| 1727476200 | 37.06 | -0.02 | -0.05 | 37.17 | 37.25 | 37.0135 | 129900 |
| 1727389800 | 37.08 | 0.23 | 0.62 | 37.17 | 37.23 | 36.98 | 59058 |
| 1727303400 | 36.85 | -0.15 | -0.41 | 36.99 | 37.02 | 36.81 | 163551 |
| 1727217000 | 37 | 0.07 | 0.19 | 37.06 | 37.06 | 36.8 | 125652 |
| 1727130600 | 36.93 | 0.13 | 0.35 | 36.92 | 36.9599 | 36.8201 | 59087 |
| 1726871400 | 36.8 | -0.18 | -0.49 | 36.85 | 36.91 | 36.73 | 41283 |
| 1726785000 | 36.98 | 0.7 | 1.93 | 36.96 | 37.08 | 36.7899 | 230534 |
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
