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 | -0.8299 | -2.13287072732 | 38.91 | 39.0659 | 38.0801 | 113027 | 38.66810391 | SP |
| 4 | -1.2799 | -3.25177845528 | 39.36 | 39.62 | 38.0801 | 81468 | 39.10790455 | SP |
| 12 | -1.4599 | -3.69221041983 | 39.54 | 39.9 | 38.0801 | 65927 | 39.23163332 | SP |
| 26 | -0.7599 | -1.95648815654 | 38.84 | 40.095 | 38.0801 | 48513 | 39.33956464 | SP |
| 52 | -0.7799 | -2.00694801853 | 38.86 | 40.095 | 36.8209 | 35391 | 38.89098047 | SP |
| 156 | -2.9199 | -7.12170731707 | 41 | 41.84 | 35.56 | 16686 | 38.64924706 | SP |
| 260 | -2.9199 | -7.12170731707 | 41 | 41.84 | 35.56 | 16686 | 38.64924706 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1741645800 | 38.26 | -0.47 | -1.21 | 38.57 | 38.61 | 38.22 | 110770 |
| 1741390200 | 38.73 | 0.09 | 0.23 | 38.66 | 38.78 | 38.59 | 59415 |
| 1741303800 | 38.64 | -0.29 | -0.75 | 38.95 | 38.95 | 38.59 | 121683 |
| 1741217400 | 38.9333 | 0.11 | 0.29 | 38.89 | 38.94 | 38.74 | 28771 |
| 1741131000 | 38.82 | -0.28 | -0.72 | 38.91 | 39.0659 | 38.69 | 246496 |
| 1741044600 | 39.1 | -0.37 | -0.94 | 39.3 | 39.3 | 39.001 | 100229 |
| 1740785400 | 39.47 | 0 | 0.01 | 39.49 | 39.55 | 39.35 | 62116 |
| 1740699000 | 39.465 | -0.05 | -0.11 | 39.53 | 39.6099 | 39.42 | 69853 |
| 1740612600 | 39.51 | 0.08 | 0.20 | 39.5 | 39.61 | 39.38 | 49018 |
| 1740526200 | 39.43 | 0.06 | 0.15 | 39.5 | 39.62 | 39.3621 | 135238 |
| 1740439800 | 39.37 | 0.02 | 0.05 | 39.42 | 39.52 | 39.3493 | 61856 |
| 1740180600 | 39.35 | -0.1 | -0.25 | 39.45 | 39.6 | 39.35 | 38495 |
| 1740094200 | 39.45 | 0.06 | 0.15 | 39.4 | 39.51 | 39.4 | 56232 |
| 1740007800 | 39.39 | 0.04 | 0.10 | 39.45 | 39.519 | 39.3 | 44891 |
| 1739921400 | 39.35 | -0.07 | -0.18 | 39.41 | 39.45 | 39.32 | 221324 |
| 1739575800 | 39.42 | 0.11 | 0.28 | 39.35 | 39.49 | 39.345 | 25508 |
| 1739489400 | 39.311 | 0.08 | 0.21 | 39.28 | 39.418 | 39.2001 | 34517 |
| 1739403000 | 39.2274 | -0.05 | -0.13 | 39.22 | 39.3012 | 39.14 | 32684 |
| 1739316600 | 39.28 | -0.1 | -0.25 | 39.36 | 39.36 | 39.24 | 50802 |
| 1739230200 | 39.38 | -0.01 | -0.02 | 39.36 | 39.41 | 39.261 | 41795 |
| 1738971000 | 39.388 | 0.07 | 0.17 | 39.46 | 39.46 | 39.24 | 30104 |
| 1738884600 | 39.32 | -0.09 | -0.23 | 39.51 | 39.52 | 39.32 | 32829 |
| 1738798200 | 39.41 | 0.16 | 0.41 | 39.3 | 39.5 | 39.2645 | 25955 |
| 1738711800 | 39.25 | 0.05 | 0.13 | 39.24 | 39.41 | 39.1166 | 34277 |
| 1738625400 | 39.2 | -0.41 | -1.03 | 39.09 | 39.475 | 39.09 | 115504 |
| 1738366200 | 39.6069 | -0.06 | -0.15 | 39.7 | 39.7 | 39.52 | 41933 |
| 1738279800 | 39.6647 | -0 | -0.00 | 39.67 | 39.71 | 39.64 | 28987 |
| 1738193400 | 39.6651 | 0.12 | 0.29 | 39.5 | 39.7665 | 39.5 | 41963 |
| 1738107000 | 39.55 | -0.12 | -0.30 | 39.77 | 39.7999 | 39.54 | 87793 |
| 1738020600 | 39.67 | 0.03 | 0.08 | 39.71 | 39.795 | 39.62 | 84201 |
| 1737761400 | 39.64 | 0.05 | 0.13 | 39.67 | 39.88 | 39.64 | 32809 |
| 1737675000 | 39.59 | 0 | 0.00 | 39.59 | 39.59 | 39.59 | 0 |
| 1737588600 | 39.59 | -0.02 | -0.04 | 39.6 | 39.7507 | 39.51 | 34023 |
| 1737502200 | 39.6058 | 0.17 | 0.44 | 39.4 | 39.9 | 39.4 | 49156 |
| 1737156600 | 39.4341 | 0.03 | 0.08 | 39.5 | 39.62 | 39.4001 | 39554 |
| 1737070200 | 39.4019 | 0.07 | 0.18 | 39.39 | 39.5232 | 39.315 | 34114 |
| 1736983800 | 39.3294 | 0.26 | 0.66 | 39.3 | 39.42 | 39.16 | 19982 |
| 1736897400 | 39.0702 | 0.08 | 0.21 | 39.19 | 39.231 | 38.97 | 27087 |
| 1736811000 | 38.99 | -0.01 | -0.03 | 38.81 | 39.275 | 38.81 | 52402 |
| 1736551800 | 39 | -0.34 | -0.86 | 39.28 | 39.3212 | 39 | 209166 |
| 1736379000 | 39.3379 | 0.03 | 0.08 | 39.31 | 39.9 | 39.23 | 53407 |
| 1736292600 | 39.3075 | -0.14 | -0.36 | 39.48 | 39.49 | 39.25 | 39636 |
| 1736206200 | 39.45 | 0.07 | 0.18 | 39.4 | 39.51 | 39.22 | 216363 |
| 1735947000 | 39.3784 | 0.11 | 0.28 | 39.35 | 39.66 | 39.2501 | 85419 |
| 1735860600 | 39.2701 | 0.11 | 0.28 | 39.2 | 39.32 | 39.17 | 31450 |
| 1735687800 | 39.16 | 0.01 | 0.03 | 39.27 | 39.27 | 39.0684 | 73525 |
| 1735601400 | 39.15 | -0.21 | -0.54 | 39.11 | 39.2 | 38.86 | 175519 |
| 1735342200 | 39.363 | -0.08 | -0.20 | 39.43 | 39.51 | 39.2269 | 31800 |
| 1735255800 | 39.4408 | 0.17 | 0.43 | 39.2 | 39.46 | 39.2 | 22651 |
| 1735077840 | 39.2723 | 0.02 | 0.06 | 39.29 | 39.32 | 39.2 | 31038 |
| 1734996600 | 39.2484 | -0.07 | -0.18 | 39.48 | 39.48 | 39.23 | 34285 |
| 1734737400 | 39.32 | 0.3 | 0.76 | 39 | 39.5499 | 39 | 61053 |
| 1734651000 | 39.0236 | -0.12 | -0.31 | 39.35 | 39.39 | 38.97 | 33851 |
| 1734564600 | 39.1445 | -0.42 | -1.05 | 39.68 | 39.695 | 39.0818 | 30315 |
| 1734478200 | 39.56 | -0.15 | -0.38 | 39.54 | 39.73 | 39.5168 | 43483 |
| 1734391800 | 39.71 | 0.1 | 0.25 | 39.72 | 39.72 | 39.54 | 28467 |
| 1734132600 | 39.61 | -0.11 | -0.28 | 39.82 | 39.82 | 39.5 | 49071 |
| 1734046200 | 39.72 | -0.02 | -0.04 | 39.73 | 39.76 | 39.56 | 85550 |
| 1733959800 | 39.735 | 0.03 | 0.08 | 39.72 | 39.7852 | 39.54 | 20179 |
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
