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 | -1.1 | -2.80040733198 | 39.28 | 39.53 | 37.965 | 2590 | 39.1511142 | DR |
| 4 | -0.69 | -1.77514792899 | 38.87 | 39.8 | 37.965 | 3493 | 39.17647761 | DR |
| 12 | -3.1 | -7.50968992248 | 41.28 | 43.06 | 37.965 | 2523 | 40.00277517 | DR |
| 26 | -8.57 | -18.3315508021 | 46.75 | 47.4438 | 37.965 | 2780 | 40.74362959 | DR |
| 52 | 0.75 | 2.00374031526 | 37.43 | 47.73 | 36.73 | 5210 | 40.82537212 | DR |
| 156 | -23.0512 | -37.6461673134 | 61.2312 | 64.48 | 35.07 | 7670 | 45.20335732 | DR |
| 260 | -43.67 | -53.353695785 | 81.85 | 95.7225 | 35.07 | 6295 | 49.10816911 | DR |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1731363600 | 39.22 | 0.53 | 1.38 | 39.42 | 39.42 | 39.21 | 3798 |
| 1731104400 | 38.685 | -0.71 | -1.81 | 38.685 | 38.685 | 38.685 | 872 |
| 1731018540 | 39.3975 | 0.64 | 1.66 | 39.53 | 39.53 | 39.3975 | 3298 |
| 1730931600 | 38.755 | -0.36 | -0.92 | 38.6 | 38.91 | 38.6 | 1355 |
| 1730845680 | 39.115 | 0.16 | 0.40 | 39.28 | 39.28 | 39.115 | 3628 |
| 1730759160 | 38.96 | -0.23 | -0.59 | 39.31 | 39.31 | 38.96 | 4364 |
| 1730496420 | 39.19 | 0.94 | 2.46 | 38.98 | 39.4136 | 38.94 | 3968 |
| 1730409780 | 38.25 | -0.53 | -1.37 | 38.165 | 38.311 | 38.165 | 3051 |
| 1730323500 | 38.78 | -0.3 | -0.77 | 39.28 | 39.28 | 38.78 | 1746 |
| 1730237280 | 39.08 | -0.54 | -1.36 | 39.11 | 39.266 | 39.01 | 3928 |
| 1730150880 | 39.62 | -0.09 | -0.21 | 39.75 | 39.785 | 39.62 | 3311 |
| 1729891500 | 39.705 | 0.16 | 0.39 | 39.72 | 39.72 | 39.61 | 1199 |
| 1729805160 | 39.55 | 0.28 | 0.71 | 39.74 | 39.74 | 39.425 | 1234 |
| 1729718940 | 39.27 | -0.53 | -1.33 | 39.24 | 39.42 | 39.185 | 5283 |
| 1729632300 | 39.8 | 0.29 | 0.75 | 39.7 | 39.8 | 39.58 | 1705 |
| 1729545600 | 39.505 | -0.19 | -0.48 | 39.2241 | 39.55 | 39.2241 | 3191 |
| 1729286400 | 39.695 | 0.48 | 1.24 | 39.68 | 39.7255 | 39.68 | 4678 |
| 1729200000 | 39.21 | 0.17 | 0.44 | 39.37 | 39.37 | 39.2 | 6426 |
| 1729113960 | 39.0385 | 0.36 | 0.93 | 39.235 | 39.235 | 38.98 | 10254 |
| 1729027680 | 38.68 | -0.9 | -2.27 | 38.87 | 38.87 | 38.68 | 2573 |
| 1728941220 | 39.58 | -0.36 | -0.89 | 39.345 | 39.58 | 39.345 | 2962 |
| 1728681900 | 39.935 | 0.37 | 0.94 | 39.8 | 40.0415 | 39.8 | 824 |
| 1728595560 | 39.565 | -0.46 | -1.14 | 39.43 | 39.565 | 39.43 | 2984 |
| 1728508800 | 40.02 | 0.41 | 1.04 | 40.005 | 40.02 | 40.005 | 780 |
| 1728422580 | 39.61 | -0.66 | -1.64 | 39.68 | 39.69 | 39.36 | 2116 |
| 1728336000 | 40.271 | -0.26 | -0.64 | 40.315 | 40.53 | 40.18 | 3121 |
| 1728077220 | 40.5304 | 1.11 | 2.82 | 40.31 | 40.54 | 40.27 | 3305 |
| 1727990760 | 39.418 | -1.06 | -2.62 | 39.3523 | 39.418 | 39.3523 | 2381 |
| 1727904000 | 40.48 | -0.59 | -1.44 | 40.57 | 40.67 | 40.48 | 1472 |
| 1727818140 | 41.07 | 0.44 | 1.08 | 41.03 | 41.07 | 40.95 | 2279 |
| 1727731380 | 40.63 | -0.87 | -2.10 | 40.82 | 40.82 | 40.62 | 1880 |
| 1727472000 | 41.5 | 0.41 | 1.00 | 41.87 | 41.87 | 41.5 | 1203 |
| 1727386200 | 41.09 | 1.31 | 3.29 | 40.66 | 41.149 | 40.66 | 5255 |
| 1727299200 | 39.7795 | -0.26 | -0.64 | 39.76 | 39.7795 | 39.73 | 1331 |
| 1727212800 | 40.035 | 0.93 | 2.39 | 40.03 | 40.035 | 40.025 | 2430 |
| 1727126940 | 39.1 | 0.06 | 0.15 | 39.0855 | 39.2 | 39.04 | 5110 |
| 1726867200 | 39.04 | -3.14 | -7.44 | 39.31 | 39.31 | 39 | 7639 |
| 1726781220 | 42.18 | 0.46 | 1.10 | 42.18 | 42.18 | 42.18 | 984 |
| 1726694460 | 41.72 | -0.58 | -1.37 | 41.72 | 41.72 | 41.72 | 202 |
| 1726608240 | 42.3 | 0.46 | 1.10 | 42.3 | 42.3 | 42.3 | 455 |
| 1726521720 | 41.84 | -0.15 | -0.36 | 41.8 | 41.85 | 41.69 | 4554 |
| 1726262940 | 41.99 | 0.5 | 1.21 | 41.84 | 42.0685 | 41.84 | 2087 |
| 1726176540 | 41.4885 | 0.23 | 0.55 | 41.4885 | 41.4885 | 41.4885 | 654 |
| 1726090140 | 41.26 | 0.04 | 0.10 | 40.95 | 41.26 | 40.9 | 1788 |
| 1726003500 | 41.22 | -0.08 | -0.19 | 41.01 | 41.22 | 40.97 | 1431 |
| 1725917160 | 41.3 | 0.44 | 1.08 | 41.23 | 41.561 | 41.23 | 3423 |
| 1725658020 | 40.86 | -1.1 | -2.62 | 41.84 | 41.84 | 40.86 | 844 |
| 1725571440 | 41.9595 | 0.78 | 1.91 | 41.887 | 42.0645 | 41.887 | 701 |
| 1725485040 | 41.175 | 0.38 | 0.92 | 41.09 | 41.27 | 41.09 | 1299 |
| 1725398880 | 40.8 | -2.21 | -5.14 | 40.93 | 40.93 | 40.8 | 743 |
| 1725053340 | 43.01 | 0.15 | 0.35 | 43.0155 | 43.0155 | 43.01 | 358 |
| 1724966400 | 42.86 | 0.11 | 0.26 | 42.77 | 42.92 | 42.69 | 1229 |
| 1724880360 | 42.75 | -0.31 | -0.72 | 42.89 | 42.89 | 42.75 | 2320 |
| 1724794080 | 43.06 | 0.15 | 0.35 | 43.025 | 43.06 | 43.025 | 737 |
| 1724707740 | 42.91 | 0.23 | 0.54 | 43.025 | 43.025 | 42.91 | 1098 |
| 1724448480 | 42.68 | 0.73 | 1.74 | 42.545 | 42.7 | 42.545 | 1693 |
| 1724362140 | 41.9501 | -0.08 | -0.20 | 42.12 | 42.12 | 41.9501 | 1788 |
| 1724275380 | 42.035 | 0.9 | 2.19 | 41.78 | 42.035 | 41.78 | 2476 |
| 1724188800 | 41.135 | -0.28 | -0.66 | 41.28 | 41.28 | 41.1273 | 1073 |
| 1724102880 | 41.41 | 0.41 | 1.00 | 41.45 | 41.46 | 41.41 | 2701 |
| 1723843740 | 41 | -0.05 | -0.12 | 40.86 | 41 | 40.86 | 998 |
| 1723756860 | 41.05 | 0.81 | 2.01 | 41.05 | 41.096 | 41.045 | 2330 |
| 1723670820 | 40.24 | -0.27 | -0.67 | 40.56 | 40.56 | 40.21 | 4618 |
| 1723584360 | 40.51 | 0.42 | 1.05 | 40.46 | 40.51 | 40.46 | 1210 |
| 1723497900 | 40.09 | -0.13 | -0.32 | 40.24 | 40.31 | 40.09 | 5751 |
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
