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 | 0.148 | 0.379195490648 | 39.03 | 39.279 | 38.98 | 32206 | 39.07188219 | SP |
| 4 | 0.268 | 0.688768953996 | 38.91 | 39.37 | 38.91 | 15486 | 39.13907548 | SP |
| 12 | 0.678 | 1.76103896104 | 38.5 | 39.37 | 38.44 | 11149 | 39.06192343 | SP |
| 26 | 0.5004 | 1.29377210582 | 38.6776 | 39.37 | 38.44 | 13700 | 38.93071396 | SP |
| 52 | 1.678 | 4.47466666667 | 37.5 | 39.37 | 36.5 | 8279 | 38.7522973 | SP |
| 156 | -0.512 | -1.28999748047 | 39.69 | 40.4 | 35.57 | 5911 | 38.63320622 | SP |
| 260 | -0.512 | -1.28999748047 | 39.69 | 40.4 | 35.57 | 5911 | 38.63320622 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1720477800 | 39.178 | -0.1 | -0.26 | 39.27 | 39.27 | 39.12 | 115 |
| 1720218600 | 39.279 | 0.1 | 0.27 | 39.279 | 39.279 | 39.279 | 24 |
| 1720040640 | 39.1745 | 0.1 | 0.26 | 38.98 | 39.1745 | 38.98 | 186 |
| 1719959400 | 39.0716 | 0.1 | 0.25 | 39.03 | 39.0716 | 39.03 | 128499 |
| 1719873000 | 38.9735 | -0.22 | -0.55 | 39.01 | 39.01 | 38.9735 | 446 |
| 1719613800 | 39.191 | -0.03 | -0.07 | 39.2 | 39.2 | 39.16 | 121 |
| 1719527400 | 39.22 | 0.01 | 0.02 | 39.37 | 39.37 | 39.2 | 772 |
| 1719441000 | 39.2102 | -0.04 | -0.09 | 39.28 | 39.28 | 39.2102 | 214 |
| 1719354600 | 39.2459 | 0.05 | 0.13 | 39.2 | 39.2459 | 39.2 | 140 |
| 1719268200 | 39.1964 | -0 | -0.01 | 39.255 | 39.255 | 39.175 | 474 |
| 1719009000 | 39.2 | 0.12 | 0.31 | 39.31 | 39.31 | 39.2 | 143767 |
| 1718922600 | 39.08 | -0.07 | -0.18 | 39.27 | 39.27 | 39.08 | 127 |
| 1718749800 | 39.15 | 0.04 | 0.10 | 39.17 | 39.17 | 39.15 | 770 |
| 1718663400 | 39.11 | 0.07 | 0.19 | 39.11 | 39.11 | 39.08 | 794 |
| 1718404200 | 39.036 | -0.09 | -0.23 | 39.06 | 39.06 | 39.036 | 243 |
| 1718317800 | 39.125 | -0.04 | -0.09 | 39.24 | 39.24 | 39.125 | 432 |
| 1718231400 | 39.16 | 0.11 | 0.28 | 39.28 | 39.28 | 39.14 | 389 |
| 1718145000 | 39.05 | 0.07 | 0.18 | 38.91 | 39.05 | 38.91 | 1234 |
| 1718058600 | 38.98 | 0.09 | 0.23 | 38.85 | 39.01 | 38.85 | 10897 |
| 1717799400 | 38.89 | -0.14 | -0.36 | 39.03 | 39.03 | 38.89 | 9 |
| 1717713000 | 39.03 | -0.08 | -0.22 | 39.13 | 39.13 | 39.03 | 124 |
| 1717626600 | 39.1145 | 0.18 | 0.47 | 38.94 | 39.14 | 38.94 | 1346 |
| 1717540200 | 38.93 | -0.08 | -0.20 | 38.92 | 39.07 | 38.92 | 3027 |
| 1717453800 | 39.0075 | -0.21 | -0.54 | 38.91 | 39.07 | 38.91 | 820 |
| 1717194600 | 39.22 | 0.23 | 0.59 | 39.05 | 39.22 | 39.05 | 199 |
| 1717108200 | 38.99 | 0.06 | 0.15 | 38.94 | 38.99 | 38.94 | 413 |
| 1717021800 | 38.93 | -0.04 | -0.10 | 38.9 | 39.07 | 38.9 | 1055 |
| 1716935400 | 38.97 | -0.21 | -0.52 | 38.97 | 38.97 | 38.97 | 86 |
| 1716589800 | 39.175 | 0.2 | 0.53 | 39.2 | 39.2 | 39.175 | 70 |
| 1716503400 | 38.97 | -0.1 | -0.26 | 39.12 | 39.12 | 38.97 | 206 |
| 1716417000 | 39.07 | -0.1 | -0.26 | 39.15 | 39.22 | 39.07 | 1359 |
| 1716330600 | 39.17 | 0.05 | 0.13 | 39.14 | 39.32 | 39.14 | 293 |
| 1716244200 | 39.12 | 0.01 | 0.03 | 39.11 | 39.12 | 39.11 | 276 |
| 1715985000 | 39.11 | -0.05 | -0.13 | 39.1 | 39.11 | 39.1 | 272 |
| 1715898600 | 39.16 | -0.04 | -0.10 | 39.17 | 39.31 | 39.16 | 1501 |
| 1715812200 | 39.2 | 0.18 | 0.46 | 39.12 | 39.32 | 39.12 | 131527 |
| 1715725800 | 39.02 | 0.1 | 0.26 | 38.95 | 39.12 | 38.8819 | 1221 |
| 1715639400 | 38.92 | -0.02 | -0.04 | 39.02 | 39.02 | 38.92 | 7 |
| 1715380200 | 38.935 | -0.07 | -0.18 | 38.935 | 38.935 | 38.935 | 14 |
| 1715293800 | 39.005 | 0.01 | 0.01 | 38.97 | 39.005 | 38.9311 | 235 |
| 1715207400 | 39 | -0.01 | -0.03 | 39 | 39 | 38.9339 | 331 |
| 1715121000 | 39.01 | 0.01 | 0.03 | 39.07 | 39.07 | 39.01 | 37 |
| 1715034600 | 39 | 0.02 | 0.06 | 39.01 | 39.1 | 39 | 7834 |
| 1714775400 | 38.975 | 0.18 | 0.46 | 38.975 | 38.975 | 38.975 | 20 |
| 1714689000 | 38.795 | 0.07 | 0.17 | 38.72 | 38.795 | 38.72 | 21 |
| 1714602600 | 38.73 | 0 | 0.00 | 38.66 | 38.73 | 38.66 | 2119 |
| 1714516200 | 38.7293 | -0.14 | -0.36 | 38.76 | 38.76 | 38.7293 | 114 |
| 1714429800 | 38.8705 | 0.05 | 0.14 | 38.93 | 38.96 | 38.8705 | 189755 |
| 1714170600 | 38.8172 | 0.09 | 0.24 | 38.8172 | 38.8172 | 38.8172 | 27 |
| 1714084200 | 38.725 | -0.06 | -0.15 | 38.725 | 38.725 | 38.725 | 118 |
| 1713997800 | 38.785 | -0.03 | -0.08 | 38.785 | 38.785 | 38.785 | 1 |
| 1713911400 | 38.815 | 0.11 | 0.28 | 38.815 | 38.815 | 38.815 | 4 |
| 1713825000 | 38.705 | 0.13 | 0.34 | 38.6036 | 38.705 | 38.6036 | 255 |
| 1713565800 | 38.575 | 0.05 | 0.12 | 38.5 | 38.73 | 38.5 | 152 |
| 1713479400 | 38.53 | 0.09 | 0.23 | 38.53 | 38.53 | 38.53 | 160 |
| 1713393000 | 38.44 | -0.01 | -0.03 | 38.56 | 38.56 | 38.44 | 276 |
| 1713306600 | 38.45 | -0.05 | -0.13 | 38.5 | 38.67 | 38.45 | 558 |
| 1713220200 | 38.5 | -0.24 | -0.62 | 38.64 | 38.64 | 38.5 | 1296 |
| 1712961000 | 38.74 | -0.06 | -0.14 | 38.64 | 38.83 | 38.64 | 416 |
| 1712874600 | 38.795 | 0.11 | 0.27 | 38.75 | 38.795 | 38.75 | 237 |
| 1712788200 | 38.69 | -0.33 | -0.85 | 38.73 | 38.81 | 38.69 | 163733 |
| 1712701800 | 39.02 | 0.05 | 0.13 | 38.98 | 39.12 | 38.97 | 436 |
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
