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 | 0.59 | 1.53605831815 | 38.41 | 39.18 | 37.912 | 36577 | 38.84516151 | SP |
| 4 | -0.25 | -0.636942675159 | 39.25 | 40.05 | 37.912 | 36642 | 39.08051253 | SP |
| 12 | -2.65 | -6.36254501801 | 41.65 | 42.0499 | 37.912 | 34933 | 40.49708842 | SP |
| 26 | -5.06 | -11.484339537 | 44.06 | 44.27 | 37.912 | 34970 | 41.02344957 | SP |
| 52 | -5.06 | -11.484339537 | 44.06 | 44.27 | 37.912 | 34970 | 41.02344957 | SP |
| 156 | -5.06 | -11.484339537 | 44.06 | 44.27 | 37.912 | 34970 | 41.02344957 | SP |
| 260 | -5.06 | -11.484339537 | 44.06 | 44.27 | 37.912 | 34970 | 41.02344957 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1737156600 | 39 | 0.13 | 0.32 | 39.07 | 39.07 | 38.9202 | 26338 |
| 1737070200 | 38.8747 | -0.25 | -0.63 | 38.85 | 38.9799 | 38.7218 | 13277 |
| 1736983800 | 39.12 | 0.66 | 1.72 | 38.66 | 39.18 | 38.66 | 111083 |
| 1736897400 | 38.46 | 0.1 | 0.26 | 38.54 | 38.54 | 38.2256 | 16712 |
| 1736811000 | 38.36 | 0.19 | 0.50 | 38 | 38.36 | 37.912 | 19712 |
| 1736551800 | 38.17 | -0.45 | -1.17 | 38.25 | 38.5 | 38.0591 | 23692 |
| 1736379000 | 38.62 | -0.12 | -0.31 | 38.49 | 38.6949 | 38.35 | 29842 |
| 1736292600 | 38.74 | -0.36 | -0.92 | 39.19 | 39.31 | 38.64 | 43161 |
| 1736206200 | 39.1 | 0.15 | 0.39 | 39.04 | 39.14 | 39.0209 | 62237 |
| 1735947000 | 38.95 | 0.21 | 0.54 | 38.85 | 38.979 | 38.745 | 32454 |
| 1735860600 | 38.74 | -0.01 | -0.03 | 38.75 | 39.22 | 38.55 | 43474 |
| 1735687800 | 38.75 | -0.28 | -0.72 | 38.86 | 39 | 38.6391 | 30977 |
| 1735601400 | 39.03 | -0.47 | -1.19 | 39.15 | 39.34 | 38.8 | 45864 |
| 1735342200 | 39.5 | -0.33 | -0.83 | 39.7 | 39.7 | 39.201 | 29298 |
| 1735255800 | 39.83 | -0.16 | -0.40 | 39.62 | 39.8699 | 39.62 | 38035 |
| 1735077840 | 39.99 | 0.13 | 0.33 | 39.92 | 40.05 | 39.92 | 16475 |
| 1734996600 | 39.86 | 0.27 | 0.68 | 39.56 | 39.86 | 39.52 | 36423 |
| 1734737400 | 39.59 | 0.2 | 0.51 | 39.15 | 39.66 | 39.15 | 39011 |
| 1734651000 | 39.3883 | -0.09 | -0.23 | 39.59 | 39.59 | 39.1 | 22506 |
| 1734564600 | 39.48 | -1.2 | -2.95 | 40.66 | 40.8 | 39.48 | 37528 |
| 1734478200 | 40.68 | -0.11 | -0.27 | 40.7 | 40.75 | 40.61 | 23742 |
| 1734391800 | 40.7915 | 0.09 | 0.22 | 40.76 | 40.8499 | 40.76 | 59234 |
| 1734132600 | 40.7 | -0.01 | -0.02 | 40.7 | 40.84 | 40.6101 | 25149 |
| 1734046200 | 40.71 | -0.37 | -0.90 | 40.8 | 40.8712 | 40.71 | 20693 |
| 1733959800 | 41.08 | 0.12 | 0.29 | 41.05 | 41.1455 | 41.0388 | 16960 |
| 1733873400 | 40.96 | -0.1 | -0.24 | 41.05 | 41.15 | 40.96 | 20659 |
| 1733787000 | 41.06 | -0.28 | -0.68 | 41.21 | 41.28 | 41.0433 | 38250 |
| 1733527800 | 41.34 | 0.15 | 0.38 | 41.15 | 41.34 | 41.15 | 38472 |
| 1733441400 | 41.1851 | -0.19 | -0.47 | 41.08 | 41.28 | 41.08 | 16542 |
| 1733355000 | 41.38 | 0.12 | 0.29 | 41.39 | 41.39 | 41.285 | 31618 |
| 1733268600 | 41.26 | 0.04 | 0.10 | 41.26 | 41.309 | 41.17 | 20483 |
| 1733182200 | 41.22 | 0.07 | 0.17 | 41.15 | 41.26 | 41.1419 | 49077 |
| 1732917840 | 41.15 | 0.14 | 0.34 | 41.01 | 41.18 | 41.01 | 20949 |
| 1732750200 | 41.01 | -0.4 | -0.97 | 41.22 | 41.22 | 40.97 | 27694 |
| 1732663800 | 41.41 | 0.1 | 0.24 | 41.43 | 41.4799 | 41.35 | 16926 |
| 1732577400 | 41.31 | 0.09 | 0.22 | 41.22 | 41.3854 | 41.22 | 50125 |
| 1732318200 | 41.2176 | 0.18 | 0.43 | 40.99 | 41.2176 | 40.99 | 30447 |
| 1732231800 | 41.04 | 0.02 | 0.05 | 40.85 | 41.0894 | 40.7 | 23435 |
| 1732145400 | 41.02 | -0.02 | -0.05 | 41 | 41.2 | 40.68 | 26129 |
| 1732059000 | 41.04 | 0.03 | 0.07 | 40.94 | 41.1399 | 40.85 | 211905 |
| 1731972600 | 41.01 | 0.14 | 0.34 | 40.85 | 41.0699 | 40.8401 | 30586 |
| 1731713400 | 40.87 | -0.5 | -1.21 | 41.18 | 41.2 | 40.7742 | 30447 |
| 1731627000 | 41.37 | -0.57 | -1.36 | 41.62 | 41.6351 | 41.25 | 23893 |
| 1731540600 | 41.9421 | 0.07 | 0.17 | 41.88 | 42.0199 | 41.76 | 29986 |
| 1731454200 | 41.87 | -0.02 | -0.05 | 41.89 | 41.93 | 41.6501 | 23260 |
| 1731367800 | 41.89 | 0.05 | 0.12 | 41.85 | 41.9349 | 41.7964 | 47306 |
| 1731108600 | 41.84 | 0.38 | 0.92 | 41.46 | 41.9331 | 41.46 | 35476 |
| 1731022200 | 41.46 | -0.08 | -0.19 | 41.42 | 41.51 | 41.3483 | 16920 |
| 1730935800 | 41.54 | 0.35 | 0.86 | 41.43 | 41.6097 | 41.3183 | 50106 |
| 1730849400 | 41.185 | 0.09 | 0.21 | 41.15 | 41.1977 | 41.0294 | 30756 |
| 1730763000 | 41.1 | 0.04 | 0.10 | 41 | 41.2118 | 40.96 | 39827 |
| 1730500200 | 41.0594 | 0.22 | 0.54 | 40.86 | 41.1038 | 40.86 | 48318 |
| 1730413800 | 40.84 | -1.06 | -2.53 | 41.41 | 41.41 | 40.84 | 20516 |
| 1730327400 | 41.9 | -0.04 | -0.10 | 41.98 | 42.0499 | 41.85 | 23204 |
| 1730241000 | 41.94 | 0.16 | 0.38 | 41.6 | 41.9591 | 41.6 | 25364 |
| 1730154600 | 41.78 | 0.14 | 0.35 | 41.66 | 41.8142 | 41.66 | 31179 |
| 1729895400 | 41.6352 | 0.05 | 0.12 | 41.65 | 41.75 | 41.58 | 26192 |
| 1729809000 | 41.585 | -0.11 | -0.26 | 41.48 | 41.66 | 41.47 | 12288 |
| 1729722600 | 41.6926 | -0.41 | -0.97 | 42.1 | 42.1 | 41.46 | 31955 |
| 1729636200 | 42.1027 | 0.06 | 0.13 | 42.05 | 42.1499 | 41.8623 | 14692 |
| 1729549800 | 42.0475 | -0.04 | -0.10 | 41.98 | 42.1499 | 41.87 | 57321 |
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
