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 | 0.5394 | 1.36522399393 | 39.51 | 40.01 | 39.01 | 4129 | 39.60127419 | SP |
| 4 | 0.8594 | 2.19290635366 | 39.19 | 40.14 | 39.01 | 8588 | 39.67297944 | SP |
| 12 | 0.9894 | 2.53302611367 | 39.06 | 40.189946 | 38.21 | 4982 | 39.45817442 | SP |
| 26 | 1.9794 | 5.19936958235 | 38.07 | 40.189946 | 35.47 | 24591 | 37.78471814 | SP |
| 52 | 6.6094 | 19.7649521531 | 33.44 | 40.189946 | 33.33 | 25753 | 36.60330713 | SP |
| 156 | 12.3804 | 44.7446600889 | 27.669 | 40.189946 | 25.66 | 21957 | 33.85546776 | SP |
| 260 | 12.3804 | 44.7446600889 | 27.669 | 40.189946 | 25.66 | 21957 | 33.85546776 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1737156600 | 40.0494 | 0.22 | 0.56 | 40 | 40.065 | 40 | 861 |
| 1737070200 | 39.8264 | -0 | -0.01 | 39.88 | 39.88 | 39.792 | 7689 |
| 1736983800 | 39.8306 | 0.52 | 1.32 | 39.67 | 39.85 | 39.67 | 4100 |
| 1736897400 | 39.3131 | 0.01 | 0.03 | 39.4 | 39.435 | 39.29 | 1004 |
| 1736811000 | 39.3014 | 0.06 | 0.15 | 39.03 | 39.3014 | 39.01 | 7394 |
| 1736551800 | 39.2426 | -0.41 | -1.04 | 39.51 | 39.51 | 39.22 | 459 |
| 1736379000 | 39.6554 | 0.08 | 0.19 | 39.51 | 39.66 | 39.51 | 91127 |
| 1736292600 | 39.5803 | -0.29 | -0.72 | 39.7971 | 39.81 | 39.5803 | 1320 |
| 1736206200 | 39.8685 | 0.11 | 0.28 | 39.95 | 40.04 | 39.81 | 10409 |
| 1735947000 | 39.7557 | 0.33 | 0.85 | 39.64 | 39.7557 | 39.6201 | 6776 |
| 1735860600 | 39.4219 | -0.04 | -0.09 | 39.66 | 39.66 | 39.26 | 4452 |
| 1735687800 | 39.4574 | -0.15 | -0.37 | 39.65 | 39.65 | 39.45 | 877 |
| 1735601400 | 39.6044 | -0.23 | -0.57 | 39.53 | 39.61 | 39.53 | 1051 |
| 1735342200 | 39.8299 | -0.28 | -0.70 | 39.95 | 39.95 | 39.7 | 2646 |
| 1735255800 | 40.1091 | 0.08 | 0.19 | 40.11 | 40.14 | 40.07 | 2868 |
| 1735077840 | 40.032 | 0.21 | 0.54 | 39.85 | 40.07 | 39.81 | 411 |
| 1734996600 | 39.8181 | 0.22 | 0.56 | 39.67 | 39.8181 | 39.63 | 1966 |
| 1734737400 | 39.5964 | 0.26 | 0.67 | 39.19 | 39.73 | 39.19 | 1448 |
| 1734651000 | 39.3318 | -0.06 | -0.16 | 39.52 | 39.52 | 39.3318 | 1684 |
| 1734564600 | 39.3935 | -0.67 | -1.67 | 40.05 | 40.08 | 39.3935 | 900 |
| 1734478200 | 40.0641 | -0.09 | -0.22 | 40.05 | 40.0999 | 39.98 | 8384 |
| 1734391800 | 40.1537 | 0.1 | 0.24 | 40.09 | 40.1537 | 40.06 | 612 |
| 1734132600 | 40.0564 | 0 | 0.00 | 40.11 | 40.11 | 40.0564 | 301 |
| 1734046200 | 40.0551 | -0.07 | -0.18 | 40.09 | 40.09 | 40.0551 | 1488 |
| 1733959800 | 40.1291 | 0.15 | 0.37 | 40.08 | 40.135 | 40.08 | 1925 |
| 1733873400 | 39.9805 | -0.06 | -0.15 | 40.05 | 40.05 | 39.9805 | 315 |
| 1733787000 | 40.0419 | -0.14 | -0.36 | 40.15 | 40.15 | 40.01 | 592 |
| 1733527800 | 40.1851 | 0.09 | 0.22 | 40.13 | 40.189946 | 40.13 | 849 |
| 1733441400 | 40.0956 | -0.05 | -0.12 | 40.14 | 40.14 | 40.0956 | 199 |
| 1733355000 | 40.1452 | 0.12 | 0.30 | 40.08 | 40.1452 | 40.075 | 14024 |
| 1733268600 | 40.0257 | 0.01 | 0.01 | 40.01 | 40.0257 | 39.96 | 800 |
| 1733182200 | 40.0197 | 0.05 | 0.14 | 39.95 | 40.0197 | 39.95 | 3744 |
| 1732917840 | 39.9653 | 0.14 | 0.35 | 39.9273 | 39.9653 | 39.91 | 1399 |
| 1732750200 | 39.8252 | -0.09 | -0.22 | 39.9 | 39.9 | 39.7609 | 3986 |
| 1732663800 | 39.9146 | 0.15 | 0.39 | 39.83 | 39.9146 | 39.81 | 177 |
| 1732577400 | 39.76 | 0.09 | 0.22 | 39.9 | 39.9 | 39.68 | 1598 |
| 1732318200 | 39.6738 | 0.11 | 0.28 | 39.63 | 39.6738 | 39.6116 | 427 |
| 1732231800 | 39.5649 | 0.15 | 0.38 | 39.55 | 39.5649 | 39.55 | 282 |
| 1732145400 | 39.4152 | -0.01 | -0.04 | 39.32 | 39.4152 | 39.32 | 836 |
| 1732059000 | 39.4301 | 0.08 | 0.20 | 39.15 | 39.4301 | 39.15 | 336 |
| 1731972600 | 39.35 | 0.14 | 0.36 | 39.36 | 39.36 | 39.3 | 1910 |
| 1731713400 | 39.21 | -0.32 | -0.81 | 39.27 | 39.39 | 39.19 | 7973 |
| 1731627000 | 39.53 | -0.16 | -0.40 | 39.706301 | 39.706301 | 39.53 | 2918 |
| 1731540600 | 39.6904 | 0.04 | 0.09 | 39.71 | 39.71 | 39.66 | 733 |
| 1731454200 | 39.655 | -0.04 | -0.10 | 39.655 | 39.655 | 39.655 | 45 |
| 1731367800 | 39.6957 | 0.02 | 0.04 | 39.7 | 39.7585 | 39.6101 | 1988 |
| 1731108600 | 39.68 | 0.11 | 0.28 | 39.685 | 39.7043 | 39.68 | 1140 |
| 1731022200 | 39.57 | 0.14 | 0.35 | 39.49 | 39.6499 | 39.49 | 1500 |
| 1730935800 | 39.4337 | 0.61 | 1.56 | 39.6 | 39.6 | 39.29 | 2090 |
| 1730849400 | 38.8282 | 0.32 | 0.83 | 38.21 | 38.8282 | 38.21 | 1207 |
| 1730763000 | 38.5074 | -0.05 | -0.14 | 38.54 | 38.5745 | 38.5 | 2151 |
| 1730500200 | 38.56 | 0.06 | 0.15 | 38.56 | 38.76 | 38.56 | 47071 |
| 1730413800 | 38.5007 | -0.48 | -1.22 | 38.8 | 38.8 | 38.5007 | 2346 |
| 1730327400 | 38.9779 | -0.07 | -0.18 | 39.02 | 39.12 | 38.9779 | 3553 |
| 1730241000 | 39.05 | 0.04 | 0.12 | 38.94 | 39.0518 | 38.94 | 1493 |
| 1730154600 | 39.005 | 0.1 | 0.25 | 39.05 | 39.06 | 38.98 | 9215 |
| 1729895400 | 38.9069 | -0.04 | -0.11 | 39.06 | 39.09 | 38.9069 | 792 |
| 1729809000 | 38.9495 | 0.08 | 0.21 | 38.97 | 38.97 | 38.9 | 283 |
| 1729722600 | 38.8675 | -0.24 | -0.62 | 39 | 39 | 38.8675 | 1168 |
| 1729636200 | 39.1108 | 0.03 | 0.09 | 38.98 | 39.133 | 38.98 | 3460 |
| 1729549800 | 39.0773 | -0.07 | -0.19 | 39.14 | 39.14 | 39 | 6667 |
| 1729290600 | 39.152 | 0.11 | 0.27 | 39.09 | 39.152 | 39.07 | 342 |
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
