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 | 0.29 | 0.773127166089 | 37.51 | 38.7 | 37.51 | 2000 | 38.15233333 | CS |
| 4 | -0.51 | -1.33124510572 | 38.31 | 42.65 | 37.5 | 721 | 38.47336634 | CS |
| 12 | -1.3 | -3.32480818414 | 39.1 | 42.65 | 37.01 | 3975 | 39.13618067 | CS |
| 26 | -1.49 | -3.79231356579 | 39.29 | 44.09 | 37.01 | 2209 | 39.21153811 | CS |
| 52 | -3.1 | -7.57946210269 | 40.9 | 44.09 | 37.01 | 1628 | 39.27285934 | CS |
| 156 | 3.8 | 11.1764705882 | 34 | 48.92 | 30 | 1706 | 38.25825194 | CS |
| 260 | -0.7 | -1.81818181818 | 38.5 | 68 | 30 | 1630 | 39.22560197 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1732224600 | 37.8 | -0.5 | -1.31 | 38 | 38 | 37.8 | 1100 |
| 1732051800 | 38.3 | 0.3 | 0.79 | 38.3 | 38.3 | 38.3 | 100 |
| 1731965340 | 38 | -0.17 | -0.45 | 38.63 | 38.63 | 38 | 700 |
| 1731619800 | 38.17 | -1.08 | -2.75 | 37.51 | 38.7 | 37.51 | 5200 |
| 1731533400 | 39.25 | -0.15 | -0.38 | 37.5 | 39.25 | 37.5 | 300 |
| 1731446940 | 39.4 | 0.4 | 1.03 | 39.4 | 39.4 | 39.4 | 100 |
| 1731360540 | 39 | 0.56 | 1.46 | 42.65 | 42.65 | 39 | 600 |
| 1731101400 | 38.44 | -0.06 | -0.16 | 38.5 | 38.5 | 38.44 | 300 |
| 1731014940 | 38.5 | 0.03 | 0.08 | 38.56 | 38.57 | 38.5 | 500 |
| 1730928600 | 38.47 | -0.52 | -1.33 | 38.46 | 38.47 | 38.46 | 500 |
| 1730842200 | 38.99 | -0.01 | -0.03 | 39 | 39 | 38.43 | 300 |
| 1730755800 | 39 | -0.5 | -1.27 | 40 | 40 | 38.02 | 500 |
| 1730496600 | 39.5 | 0 | 0.00 | 39.5 | 39.5 | 39.5 | 0 |
| 1730410200 | 39.5 | 0 | 0.00 | 39.5 | 39.5 | 39.5 | 0 |
| 1730323800 | 39.5 | 0 | 0.00 | 39.5 | 39.5 | 39.5 | 0 |
| 1730237400 | 39.5 | 0 | 0.00 | 39.5 | 39.5 | 39.5 | 0 |
| 1730151000 | 39.5 | -0.39 | -0.98 | 39.19 | 39.5 | 39.19 | 300 |
| 1729891800 | 39.89 | 0.87 | 2.23 | 39.89 | 39.89 | 39.89 | 200 |
| 1729805400 | 39.02 | -0.23 | -0.59 | 38.31 | 39.02 | 38.31 | 500 |
| 1729719000 | 39.25 | 0.65 | 1.68 | 39.25 | 39.25 | 39.25 | 100 |
| 1729632600 | 38.6 | -1.5 | -3.74 | 39.99 | 39.99 | 38.44 | 1500 |
| 1729546200 | 40.1 | 0 | 0.00 | 40.1 | 40.1 | 40.1 | 0 |
| 1729287000 | 40.1 | 0.21 | 0.53 | 39.89 | 40.1 | 39.89 | 1600 |
| 1729200540 | 39.89 | -0.01 | -0.03 | 38.35 | 39.89 | 38.34 | 500 |
| 1729114140 | 39.9 | -0.44 | -1.09 | 37.01 | 39.9 | 37.01 | 200 |
| 1729027740 | 40.34 | 1.64 | 4.24 | 39.88 | 40.34 | 39.87 | 2900 |
| 1728941400 | 38.7 | 0 | 0.00 | 38.7 | 38.7 | 38.7 | 0 |
| 1728682200 | 38.7 | 0 | 0.00 | 38.7 | 38.7 | 38.7 | 0 |
| 1728595800 | 38.7 | 0 | 0.00 | 38.7 | 38.7 | 38.7 | 0 |
| 1728509400 | 38.7 | -0.01 | -0.03 | 38.7 | 38.7 | 38.7 | 200 |
| 1728422940 | 38.71 | -0.34 | -0.87 | 38.7 | 38.8 | 38.2 | 900 |
| 1728336600 | 39.05 | 0 | 0.00 | 38.11 | 39.05 | 38.1 | 500 |
| 1728077400 | 39.05 | 0.15 | 0.39 | 38.99 | 39.05 | 38.99 | 300 |
| 1727991000 | 38.9 | -0.36 | -0.92 | 38.9 | 38.9 | 38.9 | 100 |
| 1727904540 | 39.26 | 0.71 | 1.84 | 38.93 | 39.26 | 38.93 | 2700 |
| 1727818200 | 38.55 | -0.1 | -0.26 | 38.08 | 38.55 | 38.08 | 800 |
| 1727731800 | 38.65 | 0.09 | 0.23 | 38.33 | 38.65 | 38.33 | 400 |
| 1727472600 | 38.56 | 0.05 | 0.13 | 38.56 | 38.6 | 38.55 | 400 |
| 1727386140 | 38.51 | 0.11 | 0.29 | 38.53 | 38.53 | 38.51 | 200 |
| 1727299740 | 38.4 | 0.62 | 1.64 | 39.18 | 39.18 | 38 | 1200 |
| 1727213400 | 37.78 | -1.12 | -2.88 | 37.77 | 38.8 | 37.77 | 500 |
| 1727127000 | 38.9 | -0.19 | -0.49 | 37.65 | 38.9 | 37.53 | 600 |
| 1726867800 | 39.09 | -0.3 | -0.76 | 37.58 | 39.09 | 37.58 | 500 |
| 1726781400 | 39.39 | 0.99 | 2.58 | 39.2 | 39.4 | 39.2 | 600 |
| 1726695000 | 38.4 | 0 | 0.00 | 38.4 | 38.4 | 38.4 | 100 |
| 1726608600 | 38.4 | -0.1 | -0.26 | 37.36 | 38.4 | 37.35 | 300 |
| 1726522200 | 38.5 | -0.01 | -0.03 | 37.84 | 38.5 | 37.78 | 500 |
| 1726262940 | 38.51 | 0 | 0.00 | 38.51 | 38.51 | 38.51 | 0 |
| 1726176540 | 38.51 | 0 | 0.00 | 38.51 | 38.51 | 38.51 | 0 |
| 1726090140 | 38.51 | 0 | 0.00 | 38.51 | 38.51 | 38.51 | 0 |
| 1726003740 | 38.51 | -0.58 | -1.48 | 38.06 | 38.75 | 38 | 1100 |
| 1725917400 | 39.09 | 0 | 0.00 | 39.09 | 39.09 | 39.09 | 0 |
| 1725658200 | 39.09 | 0.21 | 0.54 | 38.88 | 39.09 | 37.77 | 1900 |
| 1725571800 | 38.88 | -0.23 | -0.59 | 39.2 | 39.2 | 38.5 | 8900 |
| 1725485400 | 39.11 | -0.09 | -0.23 | 39.2 | 39.2 | 39.1 | 2100 |
| 1725399000 | 39.2 | 0 | 0.00 | 39.2 | 39.2 | 39.2 | 0 |
| 1725312600 | 39.2 | 0.1 | 0.26 | 39.84 | 39.84 | 39.1 | 132900 |
| 1725053400 | 39.1 | 0 | 0.00 | 39.1 | 39.1 | 39.1 | 0 |
| 1724967000 | 39.1 | -0.1 | -0.26 | 39.1 | 39.1 | 39.1 | 300 |
| 1724880540 | 39.2 | 0 | 0.00 | 39.2 | 39.2 | 39.2 | 0 |
| 1724794140 | 39.2 | -0.11 | -0.28 | 39.31 | 39.31 | 39.2 | 2700 |
| 1724707740 | 39.31 | -0.09 | -0.23 | 39.01 | 39.69 | 39.01 | 1100 |
| 1724448600 | 39.4 | -0.3 | -0.76 | 39.31 | 39.41 | 39.31 | 10100 |
| 1724362140 | 39.7 | -0.1 | -0.25 | 39.5 | 39.7 | 39.5 | 200 |
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
