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 | 0.7429 | 1.89177489177 | 39.27 | 39.99 | 39.27 | 791 | 39.74053741 | SP |
| 4 | 1.3749 | 3.55841399658 | 38.638 | 39.99 | 36.89 | 1189 | 38.56439665 | SP |
| 12 | 2.4529 | 6.53061767838 | 37.56 | 40.1828 | 36.89 | 863 | 38.82978623 | SP |
| 26 | 3.3529 | 9.14593562466 | 36.66 | 40.1828 | 35.87 | 1136 | 37.77108696 | SP |
| 52 | 6.7536 | 20.3058994026 | 33.2593 | 40.1828 | 31.55 | 2803 | 34.52323824 | SP |
| 156 | 7.9729 | 24.8842072409 | 32.04 | 40.1828 | 27.38 | 2639 | 33.15099008 | SP |
| 260 | 8.3824 | 26.501003778 | 31.6305 | 40.1828 | 27.38 | 2621 | 33.14780008 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1724452200 | 40.0129 | 0.41 | 1.03 | 39.77 | 40.0129 | 39.77 | 782 |
| 1724365800 | 39.6039 | -0.33 | -0.83 | 39.9349 | 39.94 | 39.6039 | 961 |
| 1724279400 | 39.9349 | 0.14 | 0.35 | 39.79 | 39.9349 | 39.79 | 788 |
| 1724193000 | 39.7963 | -0.03 | -0.08 | 39.74 | 39.87 | 39.74 | 552 |
| 1724106600 | 39.8265 | 0.3 | 0.76 | 39.5248 | 39.8265 | 39.5248 | 1009 |
| 1723847400 | 39.5248 | 0.1 | 0.25 | 39.27 | 39.5248 | 39.27 | 646 |
| 1723761000 | 39.4269 | 0.49 | 1.26 | 38.9347 | 39.49 | 38.9347 | 1059 |
| 1723674600 | 38.9347 | 0.16 | 0.42 | 38.7735 | 38.94 | 38.72 | 751 |
| 1723588200 | 38.7735 | 0.56 | 1.47 | 38.38 | 38.79 | 38.38 | 642 |
| 1723501800 | 38.2119 | -0.02 | -0.05 | 38.25 | 38.39 | 38.2119 | 5645 |
| 1723242600 | 38.2316 | 0.19 | 0.49 | 38.0453 | 38.26 | 38.0002 | 4591 |
| 1723156200 | 38.0453 | 0.65 | 1.75 | 37.64 | 38.1398 | 37.64 | 878 |
| 1723069800 | 37.392 | -0.26 | -0.70 | 37.6554 | 38.13 | 37.392 | 1136 |
| 1722983400 | 37.6554 | 0.36 | 0.97 | 37.37 | 38.0899 | 37.37 | 1061 |
| 1722897000 | 37.2939 | -0.96 | -2.52 | 36.89 | 37.2939 | 36.89 | 571 |
| 1722637800 | 38.2585 | -0.59 | -1.51 | 38.8444 | 38.8444 | 38.09 | 726 |
| 1722551400 | 38.8444 | -0.5 | -1.26 | 39.37 | 39.37 | 38.8444 | 234 |
| 1722465000 | 39.3402 | 0.47 | 1.22 | 39.3 | 39.44 | 39.3 | 634 |
| 1722378600 | 38.8666 | -0.12 | -0.32 | 38.9902 | 38.9902 | 38.66 | 733 |
| 1722292200 | 38.9902 | 0.08 | 0.20 | 38.99 | 39 | 38.99 | 669 |
| 1722033000 | 38.913 | 0.27 | 0.71 | 38.638 | 38.913 | 38.638 | 502 |
| 1721946600 | 38.638 | -0.13 | -0.33 | 38.71 | 38.95 | 38.638 | 410 |
| 1721860200 | 38.7661 | -0.75 | -1.90 | 39.5159 | 39.5159 | 38.7661 | 447 |
| 1721773800 | 39.5159 | -0.07 | -0.18 | 39.5886 | 39.65 | 39.5159 | 1549 |
| 1721687400 | 39.5886 | 0.39 | 0.98 | 39.41 | 39.5886 | 39.41 | 700 |
| 1721428200 | 39.2025 | -0.26 | -0.65 | 39.4601 | 39.4601 | 39.2025 | 323 |
| 1721341800 | 39.4601 | -0.28 | -0.71 | 39.74 | 39.86 | 39.44 | 744 |
| 1721255400 | 39.7439 | -0.44 | -1.09 | 40.1828 | 40.1828 | 39.7439 | 487 |
| 1721169000 | 40.1828 | 0.21 | 0.54 | 39.968 | 40.1828 | 39.968 | 1127 |
| 1721082600 | 39.968 | 0.08 | 0.21 | 39.8847 | 40.09 | 39.8847 | 674 |
| 1720823400 | 39.8847 | 0.16 | 0.40 | 39.7 | 40.11 | 39.7 | 638 |
| 1720737000 | 39.7264 | -0.27 | -0.66 | 39.9915 | 39.9915 | 39.67 | 793 |
| 1720650600 | 39.9915 | 0.34 | 0.87 | 39.6475 | 39.9915 | 39.6475 | 627 |
| 1720564200 | 39.6475 | 0.03 | 0.08 | 39.6148 | 39.6475 | 39.6148 | 547 |
| 1720477800 | 39.6148 | 0.02 | 0.05 | 39.5933 | 39.63 | 39.59 | 832 |
| 1720218600 | 39.5933 | 0.2 | 0.52 | 39.26 | 39.5933 | 39.26 | 856 |
| 1720040640 | 39.3904 | 0.17 | 0.43 | 39.2214 | 39.3904 | 39.2214 | 425 |
| 1719959400 | 39.2214 | 0.18 | 0.45 | 38.85 | 39.2214 | 38.85 | 299 |
| 1719873000 | 39.0451 | -0.02 | -0.05 | 38.9716 | 39.0451 | 38.86 | 522 |
| 1719613800 | 39.0629 | 0 | 0.00 | 39.0629 | 39.0629 | 39.0629 | 0 |
| 1719527400 | 39.0629 | -0.02 | -0.05 | 38.97 | 39.1 | 38.97 | 597 |
| 1719441000 | 39.0826 | 0.07 | 0.18 | 39.0108 | 39.0826 | 38.995 | 763 |
| 1719354600 | 39.0108 | 0.1 | 0.25 | 38.9 | 39.0108 | 38.9 | 851 |
| 1719268200 | 38.9148 | -0.09 | -0.23 | 39.003 | 39.02 | 38.9148 | 231 |
| 1719009000 | 39.003 | -0.04 | -0.11 | 39.0479 | 39.0479 | 38.93 | 684 |
| 1718922600 | 39.0479 | -0.08 | -0.21 | 39.11 | 39.17 | 39.02 | 1326 |
| 1718749800 | 39.1289 | 0.09 | 0.22 | 38.98 | 39.1289 | 38.98 | 476 |
| 1718663400 | 39.0428 | 0.29 | 0.76 | 38.7493 | 39.0428 | 38.73 | 1018 |
| 1718404200 | 38.7493 | -0.04 | -0.12 | 38.794 | 38.794 | 38.72 | 735 |
| 1718317800 | 38.794 | 0.05 | 0.14 | 38.73 | 38.794 | 38.57 | 347 |
| 1718231400 | 38.7393 | 0.32 | 0.84 | 38.4179 | 38.78 | 38.4179 | 515 |
| 1718145000 | 38.4179 | 0.08 | 0.21 | 38.19 | 38.4179 | 38.19 | 975 |
| 1718058600 | 38.3382 | 0.07 | 0.18 | 38.2698 | 38.3382 | 38.14 | 594 |
| 1717799400 | 38.2698 | -0.01 | -0.02 | 38.2787 | 38.3 | 38.22 | 637 |
| 1717713000 | 38.2787 | -0.01 | -0.02 | 38.38 | 38.38 | 38.22 | 826 |
| 1717626600 | 38.2856 | 0.37 | 0.97 | 37.9189 | 38.2856 | 37.9189 | 606 |
| 1717540200 | 37.9189 | 0.08 | 0.21 | 37.73 | 37.9189 | 37.73 | 615 |
| 1717453800 | 37.8411 | 0.03 | 0.09 | 37.8084 | 37.8411 | 37.66 | 652 |
| 1717194600 | 37.8084 | 0.23 | 0.61 | 37.56 | 37.8084 | 37.56 | 929 |
| 1717108200 | 37.5785 | -0.18 | -0.48 | 37.6 | 37.67 | 37.5 | 2052 |
| 1717021800 | 37.7602 | -0.21 | -0.55 | 37.969 | 37.969 | 37.76 | 2512 |
| 1716935400 | 37.969 | 0 | 0.01 | 37.9656 | 37.98 | 37.96 | 659 |
| 1716589800 | 37.9656 | 0.24 | 0.63 | 38 | 38 | 37.9656 | 1032 |
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
