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 | 0.94 | 2.2623345367 | 41.55 | 42.6105 | 41.1803 | 61648 | 41.78609598 | SP |
| 4 | 3.13 | 7.95223577236 | 39.36 | 42.85 | 38.79 | 81220 | 40.24054149 | SP |
| 12 | 2.65 | 6.6516064257 | 39.84 | 42.85 | 38.67 | 67378 | 39.90969698 | SP |
| 26 | 4.01 | 10.420997921 | 38.48 | 42.85 | 37.463 | 85312 | 39.69035474 | SP |
| 52 | 4.21 | 10.9979101358 | 38.28 | 42.85 | 31.725 | 93046 | 37.54792649 | SP |
| 156 | -1.27 | -2.90219378428 | 43.76 | 47.79 | 31.2954 | 109022 | 37.7235957 | SP |
| 260 | 12.55 | 41.9171676687 | 29.94 | 47.79 | 17.25 | 94614 | 36.74564635 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1722033000 | 42.49 | 0.67 | 1.60 | 42.33 | 42.6105 | 42.19 | 37336 |
| 1721946600 | 41.82 | 0.42 | 1.01 | 41.47 | 42.41 | 41.47 | 66574 |
| 1721860200 | 41.4 | -0.82 | -1.94 | 41.9 | 42.4 | 41.4 | 41994 |
| 1721773800 | 42.22 | 0.21 | 0.50 | 41.88 | 42.385 | 41.8018 | 65613 |
| 1721687400 | 42.01 | 0.66 | 1.60 | 41.53 | 42.0299 | 41.1803 | 68952 |
| 1721428200 | 41.35 | -0.19 | -0.46 | 41.55 | 41.59 | 41.2222 | 68528 |
| 1721341800 | 41.54 | -0.6 | -1.42 | 41.96 | 42.632 | 41.4157 | 93122 |
| 1721255400 | 42.14 | -0.47 | -1.10 | 42.23 | 42.85 | 42.14 | 58597 |
| 1721169000 | 42.61 | 1.21 | 2.92 | 41.67 | 42.66 | 41.67 | 61789 |
| 1721082600 | 41.4 | 0.46 | 1.12 | 41.11 | 41.6295 | 41.05 | 61250 |
| 1720823400 | 40.94 | 0.45 | 1.11 | 40.8 | 41.17 | 40.8 | 46841 |
| 1720737000 | 40.49 | 1.23 | 3.13 | 39.86 | 40.56 | 39.86 | 54713 |
| 1720650600 | 39.26 | 0.37 | 0.95 | 39.11 | 39.26 | 38.8723 | 68527 |
| 1720564200 | 38.89 | -0.26 | -0.66 | 39.09 | 39.16 | 38.8501 | 56279 |
| 1720477800 | 39.15 | 0.23 | 0.59 | 39.21 | 39.43 | 39.0925 | 275730 |
| 1720218600 | 38.92 | -0.27 | -0.69 | 39.13 | 39.14 | 38.79 | 87190 |
| 1720040640 | 39.19 | 0.08 | 0.20 | 39.1 | 39.43 | 39.07 | 49462 |
| 1719959400 | 39.11 | 0.14 | 0.36 | 38.95 | 39.1254 | 38.9387 | 130849 |
| 1719873000 | 38.97 | -0.16 | -0.41 | 39.41 | 39.53 | 38.9001 | 108123 |
| 1719613800 | 39.13 | 0 | 0.00 | 39.13 | 39.13 | 39.13 | 0 |
| 1719527400 | 39.13 | 0.14 | 0.36 | 38.97 | 39.13 | 38.86 | 99967 |
| 1719441000 | 38.99 | -0.07 | -0.18 | 38.91 | 39.01 | 38.8 | 64206 |
| 1719354600 | 39.06 | -0.34 | -0.86 | 39.38 | 39.38 | 38.9502 | 47657 |
| 1719268200 | 39.4 | 0.2 | 0.51 | 39.23 | 39.66 | 39.23 | 32959 |
| 1719009000 | 39.2 | 0.17 | 0.44 | 39.14 | 39.2 | 38.95 | 70834 |
| 1718922600 | 39.03 | -0.15 | -0.38 | 39.04 | 39.25 | 38.93 | 92320 |
| 1718749800 | 39.18 | -0.01 | -0.03 | 39.17 | 39.31 | 39.0902 | 61022 |
| 1718663400 | 39.19 | 0.3 | 0.77 | 38.8 | 39.1999 | 38.67 | 77233 |
| 1718404200 | 38.89 | -0.51 | -1.29 | 39.04 | 39.04 | 38.67 | 52510 |
| 1718317800 | 39.4 | -0.34 | -0.86 | 39.73 | 39.73 | 39.16 | 68240 |
| 1718231400 | 39.74 | 0.67 | 1.71 | 39.94 | 40.33 | 39.65 | 66891 |
| 1718145000 | 39.07 | -0.13 | -0.33 | 39.01 | 39.13 | 38.757 | 77097 |
| 1718058600 | 39.2 | 0.07 | 0.18 | 38.91 | 39.24 | 38.7301 | 93746 |
| 1717799400 | 39.13 | -0.35 | -0.89 | 39.13 | 39.385 | 39.04 | 177425 |
| 1717713000 | 39.48 | -0.32 | -0.80 | 39.71 | 39.755 | 39.435 | 44432 |
| 1717626600 | 39.8 | 0.46 | 1.17 | 39.51 | 39.81 | 39.34 | 46658 |
| 1717540200 | 39.34 | -0.58 | -1.45 | 39.7 | 39.7033 | 39.315 | 55615 |
| 1717453800 | 39.92 | -0.23 | -0.57 | 40.42 | 40.42 | 39.79 | 73296 |
| 1717194600 | 40.15 | 0.38 | 0.96 | 39.97 | 40.15 | 39.69 | 50292 |
| 1717108200 | 39.77 | 0.3 | 0.76 | 39.59 | 39.9 | 39.5827 | 45471 |
| 1717021800 | 39.47 | -0.54 | -1.35 | 39.5 | 39.6 | 39.39 | 77481 |
| 1716935400 | 40.01 | -0.21 | -0.52 | 40.3463 | 40.3574 | 39.88 | 35954 |
| 1716589800 | 40.22 | 0.42 | 1.06 | 40.01 | 40.22 | 39.95 | 49845 |
| 1716503400 | 39.8 | -0.65 | -1.61 | 40.59 | 40.59 | 39.6994 | 57440 |
| 1716417000 | 40.45 | -0.19 | -0.47 | 40.56 | 40.69 | 40.3 | 40961 |
| 1716330600 | 40.64 | -0.06 | -0.15 | 40.54 | 40.6697 | 40.5399 | 65521 |
| 1716244200 | 40.7 | 0.01 | 0.02 | 40.69 | 40.875 | 40.64 | 49482 |
| 1715985000 | 40.69 | -0.11 | -0.27 | 40.74 | 40.78 | 40.58 | 32626 |
| 1715898600 | 40.8 | -0.26 | -0.63 | 40.96 | 41.04 | 40.7699 | 49068 |
| 1715812200 | 41.06 | 0.31 | 0.76 | 41.19 | 41.19 | 40.9 | 60247 |
| 1715725800 | 40.75 | 0.43 | 1.07 | 40.82 | 40.88 | 40.581 | 61610 |
| 1715639400 | 40.32 | 0.04 | 0.10 | 40.5 | 40.7 | 40.32 | 44373 |
| 1715380200 | 40.28 | -0.14 | -0.35 | 40.51 | 40.55 | 40.1587 | 42887 |
| 1715293800 | 40.42 | 0.47 | 1.18 | 39.97 | 40.42 | 39.97 | 45178 |
| 1715207400 | 39.95 | -0.12 | -0.30 | 39.72 | 39.96 | 39.72 | 62767 |
| 1715121000 | 40.07 | 0.1 | 0.25 | 40.05 | 40.29 | 40.05 | 42572 |
| 1715034600 | 39.97 | 0.48 | 1.22 | 39.8 | 40.0105 | 39.79 | 50979 |
| 1714775400 | 39.49 | 0.27 | 0.69 | 39.84 | 39.88 | 39.445 | 36826 |
| 1714689000 | 39.22 | 0.52 | 1.34 | 39.13 | 39.225 | 38.7192 | 58589 |
| 1714602600 | 38.7 | 0.14 | 0.36 | 38.63 | 39.38 | 38.53 | 144397 |
| 1714516200 | 38.56 | -0.82 | -2.08 | 39.06 | 39.17 | 38.56 | 63267 |
| 1714429800 | 39.38 | 0.26 | 0.66 | 39.24 | 39.46 | 39.21 | 49467 |
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
