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 | -1.69 | -4.13303986305 | 40.89 | 40.89 | 38.57 | 865 | 39.99530123 | SP |
| 4 | 0.88 | 2.29645093946 | 38.32 | 40.89 | 37.79 | 3057 | 38.86801799 | SP |
| 12 | 1.98 | 5.31972058033 | 37.22 | 40.89 | 35.5427 | 2943 | 38.21940149 | SP |
| 26 | 3.61 | 10.1432986794 | 35.59 | 40.89 | 34.5 | 2376 | 37.57733736 | SP |
| 52 | 7.31 | 22.9225462527 | 31.89 | 40.89 | 27.2959 | 1714 | 35.5847644 | SP |
| 156 | 14.6 | 59.3495934959 | 24.6 | 40.89 | 20.9438 | 2536 | 28.69669801 | SP |
| 260 | 14.6 | 59.3495934959 | 24.6 | 40.89 | 20.9438 | 2536 | 28.69669801 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721428500 | 38.5773 | -0.12 | -0.32 | 38.57 | 38.63 | 38.57 | 379 |
| 1721342100 | 38.7 | -0.57 | -1.44 | 39.22 | 39.22 | 38.7 | 323 |
| 1721255700 | 39.2666 | -1.52 | -3.73 | 40.42 | 40.42 | 39.22 | 1213 |
| 1721169300 | 40.79 | 0.31 | 0.77 | 40.61 | 40.79 | 40.61 | 2168 |
| 1721082900 | 40.48 | 0.25 | 0.61 | 40.89 | 40.89 | 40.37 | 241 |
| 1720823700 | 40.2334 | 0.36 | 0.90 | 40.24 | 40.58 | 40.22 | 894 |
| 1720737300 | 39.8741 | -0.45 | -1.11 | 40.268 | 40.268 | 39.8741 | 3266 |
| 1720650900 | 40.32 | 0.26 | 0.65 | 40.37 | 40.37 | 40.32 | 634 |
| 1720564500 | 40.06 | -0.21 | -0.52 | 40.41 | 40.41 | 40.06 | 54 |
| 1720478100 | 40.27 | 0.06 | 0.16 | 40.27 | 40.27 | 40.21 | 560 |
| 1720218900 | 40.2051 | 0.51 | 1.27 | 39.76 | 40.2051 | 39.76 | 547 |
| 1720040640 | 39.7 | 0.36 | 0.91 | 39.67 | 39.7 | 39.67 | 412 |
| 1719959700 | 39.3421 | 0.41 | 1.06 | 38.969 | 39.3421 | 38.9588 | 4609 |
| 1719873300 | 38.93 | 0.01 | 0.02 | 39.35 | 39.35 | 38.93 | 70 |
| 1719614100 | 38.9209 | 0 | 0.00 | 38.9209 | 38.9209 | 38.9209 | 0 |
| 1719527700 | 38.9209 | 0.27 | 0.71 | 38.86 | 38.9209 | 38.86 | 219 |
| 1719441300 | 38.648 | 0.12 | 0.31 | 38.52 | 38.648 | 38.52 | 296 |
| 1719354900 | 38.53 | 0.74 | 1.96 | 38.41 | 38.53 | 37.96 | 39590 |
| 1719268500 | 37.79 | -0.72 | -1.87 | 38.32 | 38.33 | 37.79 | 1109 |
| 1719009300 | 38.51 | 0.24 | 0.63 | 38.69 | 38.69 | 38.26 | 2625 |
| 1718922900 | 38.27 | 0.2 | 0.53 | 38.04 | 38.6799 | 38.03 | 2607 |
| 1718750100 | 38.07 | -0.01 | -0.03 | 38.1 | 38.28 | 38.07 | 66355 |
| 1718663700 | 38.08 | 0.05 | 0.13 | 38.05 | 38.09 | 38 | 2696 |
| 1718404500 | 38.0323 | 0.18 | 0.48 | 38.015 | 38.0323 | 37.95 | 3968 |
| 1718318100 | 37.85 | -0.19 | -0.51 | 38.59 | 38.59 | 37.85 | 39 |
| 1718231700 | 38.0438 | 0.47 | 1.26 | 38.12 | 38.12 | 38.0438 | 250 |
| 1718145300 | 37.57 | -0.11 | -0.29 | 37.41 | 37.57 | 37.385 | 382 |
| 1718058900 | 37.68 | -0.11 | -0.29 | 37.57 | 37.76 | 37.57 | 680 |
| 1717799700 | 37.7893 | -0.23 | -0.61 | 37.895 | 38 | 37.78 | 2565 |
| 1717713300 | 38.02 | 0.27 | 0.72 | 37.75 | 38.052 | 37.75 | 210 |
| 1717626900 | 37.75 | 0.75 | 2.03 | 37.31 | 37.752 | 37.31 | 664 |
| 1717540500 | 37 | -0.08 | -0.22 | 37.02 | 37.02 | 37 | 72 |
| 1717454100 | 37.08 | -0.01 | -0.04 | 37.41 | 37.41 | 36.84 | 8356 |
| 1717194900 | 37.0945 | -0.08 | -0.21 | 37.41 | 37.41 | 36.89 | 2184 |
| 1717108500 | 37.1709 | -0.75 | -1.98 | 38.07 | 38.07 | 37.14 | 3120 |
| 1717022100 | 37.9211 | -0.54 | -1.41 | 39.02 | 39.02 | 37.9211 | 5229 |
| 1716935700 | 38.4641 | 0.35 | 0.93 | 38.24 | 38.4641 | 38.24 | 538 |
| 1716590100 | 38.11 | 0.41 | 1.09 | 37.92 | 38.11 | 37.92 | 300 |
| 1716503700 | 37.6992 | -0.31 | -0.80 | 38.5 | 38.5 | 37.6992 | 393 |
| 1716417300 | 38.0051 | -0.22 | -0.59 | 37.91 | 38.0051 | 37.91 | 4 |
| 1716330900 | 38.23 | -0.09 | -0.23 | 38.35 | 38.35 | 38.23 | 59 |
| 1716244500 | 38.32 | 0.25 | 0.66 | 38.44 | 38.44 | 38.19 | 218 |
| 1715985300 | 38.07 | 0.06 | 0.17 | 38.15 | 38.15 | 38.07 | 40 |
| 1715898900 | 38.0063 | -0.06 | -0.17 | 38.12 | 38.1301 | 38.0063 | 439 |
| 1715812500 | 38.07 | 0.66 | 1.76 | 37.74 | 38.07 | 37.74 | 69 |
| 1715726100 | 37.41 | 0.36 | 0.98 | 37.02 | 37.41 | 37.02 | 239 |
| 1715639700 | 37.046 | -0.04 | -0.12 | 37.3 | 37.3 | 37.046 | 298 |
| 1715380500 | 37.09 | 0.02 | 0.05 | 37.35 | 37.35 | 37.09 | 82 |
| 1715294100 | 37.072 | -0.14 | -0.39 | 37.1 | 37.1 | 37.072 | 218 |
| 1715207700 | 37.2159 | -0.06 | -0.17 | 37.14 | 37.25 | 37.14 | 275 |
| 1715121300 | 37.28 | -0.23 | -0.61 | 37.51 | 37.51 | 37.28 | 84 |
| 1715034900 | 37.51 | 0.84 | 2.29 | 37.01 | 37.51 | 37.01 | 919 |
| 1714775700 | 36.67 | 0.68 | 1.88 | 36.55 | 36.77 | 36.55 | 178 |
| 1714689300 | 35.9947 | 0.25 | 0.69 | 35.59 | 35.9947 | 35.5427 | 477 |
| 1714602900 | 35.7464 | -0.51 | -1.42 | 36.03 | 36.03 | 35.7464 | 232 |
| 1714516500 | 36.26 | -0.67 | -1.81 | 37.2 | 37.2 | 36.26 | 1758 |
| 1714430100 | 36.93 | 0.12 | 0.33 | 37.22 | 37.22 | 36.84 | 828 |
| 1714170900 | 36.81 | 0.87 | 2.42 | 36.47 | 36.81 | 36.47 | 1106 |
| 1714084500 | 35.94 | -0.02 | -0.06 | 35.59 | 35.94 | 35.47 | 2243 |
| 1713998100 | 35.96 | -0.12 | -0.32 | 36.76 | 36.76 | 35.85 | 1565 |
| 1713911700 | 36.0766 | 0.9 | 2.55 | 35.85 | 36.0766 | 35.85 | 1572 |
| 1713825300 | 35.18 | 0.36 | 1.02 | 34.93 | 35.28 | 34.866 | 2863 |
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
