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 | 0.2879 | 0.709462789552 | 40.58 | 41.13 | 39.87 | 6125 | 40.44262765 | SP |
| 4 | 2.1479 | 5.54726239669 | 38.72 | 41.13 | 37.8 | 9920 | 39.5178337 | SP |
| 12 | 5.4479 | 15.3808582722 | 35.42 | 41.13 | 35.1538 | 8992 | 38.43346282 | SP |
| 26 | 3.8179 | 10.3047233468 | 37.05 | 41.73 | 34.44 | 11333 | 38.74900331 | SP |
| 52 | 7.8479 | 23.7671108419 | 33.02 | 41.73 | 27.11 | 11535 | 35.60947473 | SP |
| 156 | -2.8021 | -6.41653308908 | 43.67 | 55.49 | 20.7 | 9605 | 34.98950289 | SP |
| 260 | 15.3379 | 60.0779475127 | 25.53 | 55.49 | 18.8336 | 8985 | 36.52942979 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721169000 | 40.8679 | 0.06 | 0.14 | 41.07 | 41.07 | 40.61 | 8344 |
| 1721082600 | 40.81 | 0.08 | 0.19 | 41.13 | 41.13 | 40.78 | 1742 |
| 1720823400 | 40.7324 | 0.46 | 1.15 | 40.24 | 40.9918 | 40.24 | 8331 |
| 1720737000 | 40.27 | -0.17 | -0.42 | 40.44 | 41.1 | 40 | 7696 |
| 1720650600 | 40.44 | 0.29 | 0.72 | 40.34 | 40.44 | 39.87 | 7040 |
| 1720564200 | 40.15 | -0.41 | -1.00 | 40.58 | 40.71 | 39.87 | 5857 |
| 1720477800 | 40.5551 | 0.05 | 0.11 | 40.57 | 40.63 | 40.42 | 7505 |
| 1720218600 | 40.51 | 0.43 | 1.07 | 40.11 | 40.61 | 40.11 | 7287 |
| 1720040640 | 40.08 | 0.18 | 0.46 | 39.7 | 40.0979 | 39.7 | 5869 |
| 1719959400 | 39.8952 | 0.03 | 0.06 | 39.52 | 39.8952 | 39.52 | 1190 |
| 1719873000 | 39.87 | 0.6 | 1.54 | 39.67 | 39.92 | 39.0735 | 43192 |
| 1719613800 | 39.2668 | 0 | 0.00 | 39.2668 | 39.2668 | 39.2668 | 0 |
| 1719527400 | 39.2668 | 0.71 | 1.84 | 38.52 | 39.36 | 38.52 | 8961 |
| 1719441000 | 38.5565 | 0.25 | 0.64 | 38.2 | 38.59 | 38.175 | 7557 |
| 1719354600 | 38.31 | 0.5 | 1.32 | 38.01 | 38.3854 | 37.9014 | 2310 |
| 1719268200 | 37.81 | -0.45 | -1.18 | 37.95 | 38.135 | 37.8 | 9722 |
| 1719009000 | 38.26 | -0.12 | -0.31 | 37.99 | 38.28 | 37.8909 | 8292 |
| 1718922600 | 38.38 | -0.39 | -1.00 | 38.89 | 39.12 | 38.24 | 12707 |
| 1718749800 | 38.7689 | 0.02 | 0.06 | 38.72 | 38.83 | 38.63 | 11066 |
| 1718663400 | 38.747 | -0 | -0.00 | 38.7 | 38.8799 | 38.3 | 11054 |
| 1718404200 | 38.7482 | 0.09 | 0.23 | 38.59 | 38.7827 | 38.59 | 6113 |
| 1718317800 | 38.66 | -0.21 | -0.54 | 39.21 | 39.21 | 38.5805 | 18517 |
| 1718231400 | 38.8708 | 0.73 | 1.92 | 38.81 | 39.13 | 38.81 | 17227 |
| 1718145000 | 38.139 | -0.25 | -0.65 | 38.34 | 38.34 | 38.01 | 5419 |
| 1718058600 | 38.3895 | 0.33 | 0.87 | 37.99 | 38.5 | 37.99 | 4034 |
| 1717799400 | 38.0595 | -0.22 | -0.57 | 37.97 | 38.06 | 37.7658 | 8915 |
| 1717713000 | 38.2795 | 0.19 | 0.50 | 38.27 | 38.458 | 38.1 | 9453 |
| 1717626600 | 38.09 | 1.2 | 3.26 | 37.48 | 38.09 | 37.1 | 16740 |
| 1717540200 | 36.8859 | 0.05 | 0.14 | 36.86 | 36.92 | 36.58 | 7574 |
| 1717453800 | 36.8351 | 0.77 | 2.14 | 36.41 | 36.9 | 36.41 | 5018 |
| 1717194600 | 36.0622 | -0.63 | -1.71 | 36.5 | 36.6 | 35.46 | 12737 |
| 1717108200 | 36.69 | -1.71 | -4.47 | 38.25 | 38.25 | 36.69 | 10914 |
| 1717021800 | 38.4048 | -0.12 | -0.32 | 38.05 | 38.4048 | 38.05 | 1233 |
| 1716935400 | 38.5263 | -0.05 | -0.14 | 38.46 | 38.6515 | 38.45 | 54507 |
| 1716589800 | 38.58 | 0.14 | 0.36 | 38.49 | 38.73 | 38.31 | 4691 |
| 1716503400 | 38.44 | 0.02 | 0.04 | 39.2 | 39.21 | 38.37 | 7787 |
| 1716417000 | 38.4236 | -0.18 | -0.46 | 38.68 | 38.68 | 38.32 | 5538 |
| 1716330600 | 38.6025 | -0.01 | -0.02 | 38.26 | 38.6299 | 38.26 | 2942 |
| 1716244200 | 38.6106 | 0.33 | 0.86 | 38.37 | 38.63 | 38.37 | 4076 |
| 1715985000 | 38.28 | -0.08 | -0.21 | 38.3 | 38.4099 | 38.06 | 6217 |
| 1715898600 | 38.359 | -0.25 | -0.65 | 38.62 | 38.68 | 38.34 | 13283 |
| 1715812200 | 38.61 | 1.06 | 2.83 | 37.99 | 38.64 | 37.9537 | 13246 |
| 1715725800 | 37.5492 | 0.3 | 0.80 | 37.27 | 37.613 | 37.27 | 3429 |
| 1715639400 | 37.2505 | 0.17 | 0.46 | 37.36 | 37.3697 | 37.24 | 4000 |
| 1715380200 | 37.0817 | 0.01 | 0.03 | 37.17 | 37.54 | 37.05 | 3633 |
| 1715293800 | 37.0701 | -0.14 | -0.38 | 37.13 | 37.16 | 37.02 | 2323 |
| 1715207400 | 37.2098 | -0.25 | -0.66 | 37.1 | 37.3 | 37.1 | 3783 |
| 1715121000 | 37.4564 | -0.5 | -1.31 | 37.65 | 37.69 | 37.2 | 3416 |
| 1715034600 | 37.955 | 0.79 | 2.13 | 37.15 | 37.955 | 37.15 | 8902 |
| 1714775400 | 37.1638 | 0.52 | 1.43 | 37.23 | 37.36 | 36.87 | 2648 |
| 1714689000 | 36.641 | 0.37 | 1.02 | 36.69 | 36.69 | 36.2 | 9768 |
| 1714602600 | 36.2714 | -0.1 | -0.27 | 36.2 | 37.08 | 36.04 | 2047 |
| 1714516200 | 36.3689 | -0.53 | -1.45 | 36.72 | 36.7595 | 36.3689 | 2012 |
| 1714429800 | 36.9038 | -0 | -0.01 | 37.1 | 37.26 | 36.74 | 11855 |
| 1714170600 | 36.9068 | 0.92 | 2.54 | 36.42 | 36.93 | 36.376 | 10525 |
| 1714084200 | 35.9912 | -0.08 | -0.21 | 35.28 | 36.1198 | 35.1538 | 7196 |
| 1713997800 | 36.0681 | -0.06 | -0.16 | 36.47 | 36.54 | 35.9402 | 4933 |
| 1713911400 | 36.1249 | 1 | 2.86 | 35.42 | 36.2799 | 35.42 | 7102 |
| 1713825000 | 35.12 | 0.59 | 1.70 | 34.82 | 35.26 | 34.67 | 4513 |
| 1713565800 | 34.5329 | -1.1 | -3.09 | 35.4 | 35.5987 | 34.44 | 30449 |
| 1713479400 | 35.6341 | -0.08 | -0.21 | 35.88 | 36.03 | 35.6341 | 1449 |
| 1713393000 | 35.71 | -0.66 | -1.81 | 36.58 | 36.58 | 35.71 | 9041 |
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
