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 | 0.8731 | 2.17567904311 | 40.13 | 41.04 | 40.07 | 18918 | 40.39469548 | SP |
| 4 | 1.3631 | 3.43869828456 | 39.64 | 41.04 | 37.28 | 16343 | 39.26400446 | SP |
| 12 | 0.0831 | 0.203079178886 | 40.92 | 41.04 | 37.28 | 24867 | 39.50909936 | SP |
| 26 | 2.6531 | 6.91812255541 | 38.35 | 41.2298 | 37.28 | 27644 | 39.35580567 | SP |
| 52 | 4.3831 | 11.9691425451 | 36.62 | 41.2298 | 34.58 | 37591 | 37.75480806 | SP |
| 156 | 1.3531 | 3.41261034048 | 39.65 | 41.54 | 29.56 | 43844 | 37.04454636 | SP |
| 260 | 3.5931 | 9.60465116279 | 37.41 | 42.34 | 25.14 | 42494 | 35.97271792 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1724452200 | 41.0031 | 0.81 | 2.01 | 40.53 | 41.04 | 40.461 | 16089 |
| 1724365800 | 40.1961 | -0.24 | -0.60 | 40.44 | 40.44 | 40.17 | 17282 |
| 1724279400 | 40.4377 | 0.3 | 0.76 | 40.32 | 40.4559 | 40.26 | 19418 |
| 1724193000 | 40.1346 | -0.17 | -0.41 | 40.13 | 40.18 | 40.07 | 19667 |
| 1724106600 | 40.3009 | 0.49 | 1.24 | 40.13 | 40.36 | 40.13 | 22136 |
| 1723847400 | 39.8077 | 0.28 | 0.70 | 39.59 | 39.84 | 39.59 | 19034 |
| 1723761000 | 39.53 | 0.34 | 0.87 | 39.51 | 39.61 | 39.505 | 11342 |
| 1723674600 | 39.1908 | 0.13 | 0.34 | 39.13 | 39.2228 | 39.1068 | 21151 |
| 1723588200 | 39.0576 | 0.51 | 1.32 | 38.7 | 39.0576 | 38.7 | 12920 |
| 1723501800 | 38.55 | -0.01 | -0.02 | 38.6 | 38.63 | 38.48 | 15854 |
| 1723242600 | 38.5558 | 0.14 | 0.35 | 38.38 | 38.5823 | 38.32 | 19485 |
| 1723156200 | 38.42 | 0.47 | 1.23 | 38.23 | 38.457 | 38.1601 | 19183 |
| 1723069800 | 37.9543 | 0.33 | 0.89 | 38.36 | 38.4499 | 37.91 | 7517 |
| 1722983400 | 37.62 | -0.05 | -0.13 | 37.28 | 37.8493 | 37.28 | 14005 |
| 1722897000 | 37.67 | -1.08 | -2.78 | 37.57 | 37.875 | 37.35 | 31071 |
| 1722637800 | 38.7481 | -0.23 | -0.59 | 38.8 | 38.8799 | 38.57 | 12377 |
| 1722551400 | 38.98 | -0.85 | -2.13 | 39.4 | 39.431 | 38.79 | 11170 |
| 1722465000 | 39.8267 | 0.15 | 0.38 | 39.89 | 39.95 | 39.744 | 16710 |
| 1722378600 | 39.6744 | 0.11 | 0.27 | 39.6 | 39.6744 | 39.57 | 11152 |
| 1722292200 | 39.5658 | -0.19 | -0.48 | 39.64 | 39.64 | 39.39 | 10100 |
| 1722033000 | 39.7586 | 0.38 | 0.96 | 39.62 | 39.8199 | 39.61 | 14866 |
| 1721946600 | 39.38 | -0.05 | -0.12 | 39.31 | 39.6599 | 39.3 | 16684 |
| 1721860200 | 39.4277 | -0.18 | -0.46 | 39.63 | 39.7 | 39.4277 | 19344 |
| 1721773800 | 39.61 | -0.35 | -0.86 | 39.67 | 39.73 | 39.61 | 15884 |
| 1721687400 | 39.9556 | 0.37 | 0.93 | 39.87 | 39.98 | 39.85 | 7416 |
| 1721428200 | 39.588 | -0.22 | -0.56 | 39.6 | 39.659 | 39.5162 | 8205 |
| 1721341800 | 39.8099 | -0.17 | -0.43 | 40.21 | 40.21 | 39.77 | 13887 |
| 1721255400 | 39.9837 | 0.15 | 0.39 | 39.87 | 40.038 | 39.87 | 31332 |
| 1721169000 | 39.8295 | 0.07 | 0.17 | 39.51 | 39.8295 | 39.422 | 28180 |
| 1721082600 | 39.7607 | -0.29 | -0.71 | 39.9 | 39.9059 | 39.72 | 10066 |
| 1720823400 | 40.0469 | 0.28 | 0.71 | 39.98 | 40.1709 | 39.98 | 12982 |
| 1720737000 | 39.7645 | 0.32 | 0.81 | 39.68 | 39.8473 | 39.68 | 14549 |
| 1720650600 | 39.4448 | 0.47 | 1.21 | 39.27 | 39.4448 | 39.265 | 8906 |
| 1720564200 | 38.975 | -0.23 | -0.59 | 39.02 | 39.0284 | 38.86 | 15334 |
| 1720477800 | 39.2047 | -0.2 | -0.50 | 39.4 | 39.4284 | 39.18 | 15123 |
| 1720218600 | 39.4001 | 0.21 | 0.53 | 39.45 | 39.45 | 39.16 | 8288 |
| 1720040640 | 39.192 | 0.53 | 1.38 | 39.01 | 39.2355 | 39.01 | 6147 |
| 1719959400 | 38.6603 | -0.04 | -0.10 | 38.56 | 38.67 | 38.5 | 32589 |
| 1719873000 | 38.7 | 0.38 | 0.99 | 38.79 | 38.9505 | 38.57 | 28523 |
| 1719613800 | 38.3189 | 0 | 0.00 | 38.3189 | 38.3189 | 38.3189 | 0 |
| 1719527400 | 38.3189 | 0.01 | 0.02 | 38.44 | 38.44 | 38.26 | 45392 |
| 1719441000 | 38.31 | -0.38 | -0.98 | 38.3 | 38.42 | 38.21 | 22563 |
| 1719354600 | 38.6908 | -1.11 | -2.79 | 38.71 | 38.74 | 38.57 | 13836 |
| 1719268200 | 39.801 | 0.47 | 1.20 | 39.7 | 39.9197 | 39.7 | 67813 |
| 1719009000 | 39.33 | -0.35 | -0.87 | 39.38 | 39.4338 | 39.305 | 58760 |
| 1718922600 | 39.675 | 0.2 | 0.52 | 39.48 | 39.71 | 39.48 | 68175 |
| 1718749800 | 39.47 | 0.28 | 0.71 | 39.3 | 39.5086 | 39.3 | 30095 |
| 1718663400 | 39.19 | 0.2 | 0.51 | 38.97 | 39.24 | 38.885 | 42724 |
| 1718404200 | 38.99 | -0.46 | -1.17 | 38.9 | 38.99 | 38.7008 | 47617 |
| 1718317800 | 39.45 | -0.62 | -1.55 | 39.79 | 39.79 | 39.325 | 98738 |
| 1718231400 | 40.07 | 0.45 | 1.13 | 40.26 | 40.3299 | 39.956 | 128541 |
| 1718145000 | 39.624 | -0.67 | -1.65 | 39.59 | 39.675 | 39.49 | 14328 |
| 1718058600 | 40.29 | 0.02 | 0.05 | 40.06 | 40.29 | 39.97 | 11764 |
| 1717799400 | 40.27 | -0.58 | -1.42 | 40.47 | 40.475 | 40.25 | 24543 |
| 1717713000 | 40.85 | 0.13 | 0.32 | 40.6 | 40.85 | 40.6 | 36818 |
| 1717626600 | 40.7179 | 0.03 | 0.07 | 40.82 | 40.82 | 40.55 | 38677 |
| 1717540200 | 40.69 | -0.24 | -0.59 | 40.67 | 40.71 | 40.555 | 24186 |
| 1717453800 | 40.93 | 0.02 | 0.05 | 40.92 | 40.999 | 40.78 | 11390 |
| 1717194600 | 40.91 | 0.41 | 1.01 | 40.66 | 40.91 | 40.5825 | 8992 |
| 1717108200 | 40.5 | 0.46 | 1.16 | 40.31 | 40.56 | 40.31 | 16590 |
| 1717021800 | 40.0354 | -0.69 | -1.71 | 40.22 | 40.22 | 40.03 | 20288 |
| 1716935400 | 40.73 | 0.18 | 0.44 | 40.83 | 40.84 | 40.585 | 17300 |
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
