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 | -0.2513 | -0.641398672792 | 39.18 | 39.22 | 38.86 | 5930 | 39.02061536 | SP |
| 4 | -0.0213 | -0.0546854942234 | 38.95 | 39.3999 | 38.26 | 5320 | 38.96062354 | SP |
| 12 | 0.7887 | 2.06790770844 | 38.14 | 39.3999 | 38.09 | 31871 | 38.69976506 | SP |
| 26 | 0.0887 | 0.228372811534 | 38.84 | 39.41 | 37.8 | 35333 | 38.85713957 | SP |
| 52 | -0.2713 | -0.692091836735 | 39.2 | 40.2993 | 35.9215 | 89777 | 38.81014348 | SP |
| 156 | -11.0513 | -22.1114445778 | 49.98 | 50.3049 | 35.24 | 45849 | 39.62172129 | SP |
| 260 | -11.7213 | -23.141757157 | 50.65 | 52.679 | 35.24 | 30876 | 40.64128983 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721860200 | 38.8616 | -0.24 | -0.62 | 39.11 | 39.11 | 38.86 | 4618 |
| 1721773800 | 39.105 | 0.04 | 0.10 | 39.11 | 39.2 | 39.105 | 5791 |
| 1721687400 | 39.0644 | 0.12 | 0.31 | 39.11 | 39.17 | 39.0314 | 5555 |
| 1721428200 | 38.9438 | -0.12 | -0.31 | 38.96 | 39.03 | 38.91 | 3804 |
| 1721341800 | 39.0657 | -0.22 | -0.56 | 39.18 | 39.22 | 39.0657 | 10515 |
| 1721255400 | 39.2853 | -0.09 | -0.22 | 39.23 | 39.3 | 39.23 | 4078 |
| 1721169000 | 39.3718 | 0.16 | 0.40 | 39.27 | 39.3718 | 39.24 | 9129 |
| 1721082600 | 39.2154 | -0.13 | -0.33 | 39.33 | 39.33 | 39.21 | 3334 |
| 1720823400 | 39.3434 | 0.08 | 0.21 | 39.3 | 39.3999 | 39.3 | 4142 |
| 1720737000 | 39.2612 | 0.16 | 0.42 | 39.26 | 39.35 | 39.25 | 4295 |
| 1720650600 | 39.097 | 0.19 | 0.48 | 38.99 | 39.097 | 38.99 | 2888 |
| 1720564200 | 38.9101 | -0.14 | -0.35 | 38.96 | 38.96 | 38.87 | 4649 |
| 1720477800 | 39.0472 | 0.02 | 0.06 | 39.03 | 39.07 | 38.9915 | 3145 |
| 1720218600 | 39.025 | 0.21 | 0.55 | 38.9 | 39.05 | 38.8701 | 3482 |
| 1720040640 | 38.81 | 0.31 | 0.82 | 38.55 | 38.81 | 38.55 | 4255 |
| 1719959400 | 38.4961 | 0.18 | 0.47 | 38.37 | 38.4961 | 38.37 | 7304 |
| 1719873000 | 38.316 | -0.58 | -1.50 | 38.37 | 38.37 | 38.26 | 8272 |
| 1719613800 | 38.8998 | 0 | 0.00 | 38.8998 | 38.8998 | 38.8998 | 0 |
| 1719527400 | 38.8998 | 0.05 | 0.12 | 38.95 | 38.97 | 38.8801 | 7603 |
| 1719441000 | 38.8519 | -0.23 | -0.58 | 38.97 | 38.97 | 38.79 | 13373 |
| 1719354600 | 39.08 | 0.02 | 0.06 | 39.05 | 39.08 | 39.026 | 3872 |
| 1719268200 | 39.0585 | 0.07 | 0.19 | 39 | 39.07 | 39 | 5055 |
| 1719009000 | 38.9844 | 0.07 | 0.18 | 39 | 39.0001 | 38.9485 | 8597 |
| 1718922600 | 38.916 | -0.15 | -0.40 | 38.92 | 38.9799 | 38.8601 | 11595 |
| 1718749800 | 39.0707 | 0.23 | 0.59 | 38.93 | 39.08 | 38.93 | 4292 |
| 1718663400 | 38.8398 | -0.08 | -0.21 | 38.8 | 38.88 | 38.72 | 5948 |
| 1718404200 | 38.9215 | -0.11 | -0.27 | 38.97 | 38.98 | 38.9001 | 11018 |
| 1718317800 | 39.0286 | 0.1 | 0.24 | 39.07 | 39.07 | 38.95 | 17444 |
| 1718231400 | 38.9335 | 0.15 | 0.40 | 39 | 39.09 | 38.92 | 5288 |
| 1718145000 | 38.78 | 0.14 | 0.37 | 38.65 | 38.81 | 38.65 | 3717 |
| 1718058600 | 38.636 | -0.05 | -0.13 | 38.65 | 38.65 | 38.6012 | 6640 |
| 1717799400 | 38.6875 | -0.26 | -0.67 | 38.72 | 38.79 | 38.65 | 4315 |
| 1717713000 | 38.95 | -0.07 | -0.17 | 38.88 | 38.9699 | 38.88 | 5487 |
| 1717626600 | 39.0171 | 0.07 | 0.17 | 38.89 | 39.02 | 38.85 | 9831 |
| 1717540200 | 38.95 | 0.14 | 0.36 | 38.8 | 38.95 | 38.8 | 18419 |
| 1717453800 | 38.8108 | -0.11 | -0.27 | 38.67 | 38.8108 | 38.67 | 2977 |
| 1717194600 | 38.9173 | 0.26 | 0.67 | 38.81 | 38.92 | 38.7403 | 6132 |
| 1717108200 | 38.66 | 0.16 | 0.41 | 38.64 | 38.75 | 38.64 | 4939 |
| 1717021800 | 38.5037 | -0.17 | -0.43 | 38.58 | 38.58 | 38.485 | 6579 |
| 1716935400 | 38.6701 | -0.19 | -0.49 | 38.88 | 38.88 | 38.64 | 8558 |
| 1716589800 | 38.86 | 0.09 | 0.24 | 38.8 | 38.88 | 38.8 | 5877 |
| 1716503400 | 38.7662 | -0.24 | -0.62 | 39.01 | 39.01 | 38.73 | 8522 |
| 1716417000 | 39.01 | -0.06 | -0.17 | 39 | 39.01 | 38.945 | 7716 |
| 1716330600 | 39.0747 | 0.05 | 0.13 | 39.06 | 39.1 | 39.04 | 5016 |
| 1716244200 | 39.0246 | 0.04 | 0.11 | 38.99 | 39.0381 | 38.99 | 3860 |
| 1715985000 | 38.9811 | -0.11 | -0.28 | 39.05 | 39.05 | 38.94 | 7230 |
| 1715898600 | 39.09 | -0.11 | -0.28 | 39.2 | 39.2 | 39.09 | 5284 |
| 1715812200 | 39.2 | 0.48 | 1.24 | 38.99 | 39.2 | 38.97 | 9139 |
| 1715725800 | 38.72 | 0.02 | 0.06 | 38.77 | 38.8 | 38.7 | 32179 |
| 1715639400 | 38.6956 | 0.02 | 0.06 | 38.72 | 38.7498 | 38.69 | 6337 |
| 1715380200 | 38.6739 | -0.1 | -0.25 | 38.74 | 38.74 | 38.64 | 3291 |
| 1715293800 | 38.77 | 0.15 | 0.38 | 38.63 | 38.77 | 38.6267 | 5441 |
| 1715207400 | 38.6239 | -0.14 | -0.35 | 38.66 | 38.66 | 38.59 | 4034 |
| 1715121000 | 38.76 | 0.07 | 0.17 | 38.77 | 38.86 | 38.73 | 4824 |
| 1715034600 | 38.6939 | 0.12 | 0.31 | 38.64 | 38.7 | 38.63 | 912039 |
| 1714775400 | 38.5736 | 0.3 | 0.80 | 38.58 | 38.62 | 38.35 | 526883 |
| 1714689000 | 38.2693 | 0.24 | 0.63 | 38.14 | 38.2799 | 38.09 | 4772 |
| 1714602600 | 38.0299 | -0.05 | -0.14 | 37.89 | 38.1601 | 37.89 | 7660 |
| 1714516200 | 38.0827 | -0.35 | -0.90 | 38.27 | 38.3 | 38.08 | 7801 |
| 1714429800 | 38.4289 | 0.22 | 0.58 | 38.36 | 38.45 | 38.3 | 13846 |
| 1714170600 | 38.2079 | 0.13 | 0.34 | 38.15 | 38.29 | 38.15 | 7240 |
| 1714084200 | 38.0767 | -0.14 | -0.37 | 38.06 | 38.08 | 37.97 | 9976 |
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
