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 | -0.84 | -2.18693048685 | 38.41 | 38.5 | 37.22 | 1052 | 37.90818562 | FU |
| 4 | -2.29 | -5.74510787757 | 39.86 | 40 | 37.22 | 1040 | 38.7769508 | FU |
| 12 | -5.29 | -12.3425104993 | 42.86 | 43.4 | 37.22 | 816 | 39.54134867 | FU |
| 26 | -1.91 | -4.83789260385 | 39.48 | 43.4 | 37.22 | 807 | 39.98144379 | FU |
| 52 | -1.2 | -3.095176683 | 38.77 | 43.4 | 34.75 | 904 | 39.12236986 | FU |
| 156 | -22.59 | -37.5498670213 | 60.16 | 60.62 | 32.5 | 1165 | 42.43146391 | FU |
| 260 | -61.43 | -62.0505050505 | 99 | 112.75 | 32.5 | 1662 | 64.14752615 | FU |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1718746200 | 38.5 | 0.47 | 1.24 | 38.02 | 38.5 | 38.02 | 650 |
| 1718659800 | 38.03 | 0.02 | 0.05 | 38.01 | 38.03 | 38 | 343 |
| 1718400600 | 38.01 | 0.5 | 1.33 | 37.51 | 38.32 | 37.5 | 907 |
| 1718314200 | 37.51 | -0.49 | -1.29 | 38 | 38.35 | 37.22 | 1688 |
| 1718227800 | 38 | -0.41 | -1.07 | 38.41 | 38.47 | 37.96 | 1670 |
| 1718141400 | 38.41 | -0.04 | -0.10 | 38.63 | 38.63 | 38.37 | 229 |
| 1718055000 | 38.45 | -0.58 | -1.49 | 39.02 | 39.02 | 38.37 | 910 |
| 1717795800 | 39.03 | 0.32 | 0.83 | 39.65 | 39.65 | 38.33 | 929 |
| 1717709400 | 38.71 | -0.69 | -1.75 | 39.39 | 39.69 | 38.64 | 553 |
| 1717622940 | 39.4 | 0.6 | 1.55 | 38.8 | 39.4 | 38.53 | 2184 |
| 1717536600 | 38.8 | -0.87 | -2.19 | 39.67 | 39.67 | 37.91 | 5750 |
| 1717450200 | 39.67 | -0.33 | -0.83 | 39.32 | 39.75 | 39.31 | 495 |
| 1717191000 | 40 | 0.64 | 1.63 | 39.48 | 40 | 39.41 | 569 |
| 1717018140 | 39.36 | -0.24 | -0.61 | 39.7 | 39.7 | 39.36 | 1169 |
| 1716931740 | 39.6 | 0 | 0.00 | 39.54 | 39.7 | 39.54 | 292 |
| 1716845340 | 39.6 | 0 | 0.00 | 39.6 | 39.66 | 39.59 | 127 |
| 1716586200 | 39.6 | -0.02 | -0.05 | 39.61 | 39.7 | 39.4 | 646 |
| 1716499800 | 39.62 | -0.08 | -0.20 | 39.7 | 39.78 | 39.46 | 416 |
| 1716413340 | 39.7 | -0.17 | -0.43 | 39.86 | 39.86 | 39.65 | 229 |
| 1716327000 | 39.87 | -0.1 | -0.25 | 39.4 | 39.96 | 39.4 | 378 |
| 1716240600 | 39.97 | 0.04 | 0.10 | 39.93 | 40.06 | 39.76 | 605 |
| 1715981400 | 39.93 | -0.08 | -0.20 | 40.01 | 40.01 | 39.93 | 621 |
| 1715895000 | 40.01 | -0.39 | -0.97 | 40.43 | 40.43 | 39.75 | 1759 |
| 1715808600 | 40.4 | 0.41 | 1.03 | 40 | 40.78 | 39.87 | 706 |
| 1715722200 | 39.99 | 0.16 | 0.40 | 39.83 | 40.54 | 39.83 | 593 |
| 1715635800 | 39.83 | -0.87 | -2.14 | 40.71 | 40.78 | 39.83 | 481 |
| 1715376600 | 40.7 | 0.81 | 2.03 | 39.89 | 40.85 | 39.88 | 482 |
| 1715290140 | 39.89 | 0.11 | 0.28 | 39.79 | 39.89 | 39.27 | 743 |
| 1715203800 | 39.78 | 0.26 | 0.66 | 39.52 | 40.2 | 39.33 | 213 |
| 1715117400 | 39.52 | 0.02 | 0.05 | 39.59 | 40.02 | 39.31 | 229 |
| 1715031000 | 39.5 | -0.5 | -1.25 | 39.94 | 40.2 | 39.41 | 1214 |
| 1714771800 | 40 | -0.41 | -1.01 | 40.47 | 40.95 | 39.45 | 1770 |
| 1714685400 | 40.41 | 0.2 | 0.50 | 39.52 | 41.41 | 39.52 | 1883 |
| 1714512600 | 40.21 | 0.78 | 1.98 | 39.38 | 40.21 | 39.38 | 158 |
| 1714426200 | 39.43 | -0.02 | -0.05 | 39.45 | 39.83 | 39.32 | 657 |
| 1714167000 | 39.45 | 0.06 | 0.15 | 39.4 | 39.47 | 39.32 | 69 |
| 1714080540 | 39.39 | -0.53 | -1.33 | 39.98 | 39.98 | 39.16 | 1277 |
| 1713994200 | 39.92 | 0.34 | 0.86 | 39.5 | 39.94 | 39.41 | 220 |
| 1713907800 | 39.58 | -0.01 | -0.03 | 39.58 | 39.88 | 39.32 | 659 |
| 1713821340 | 39.59 | -0.04 | -0.10 | 39.63 | 40 | 39.13 | 866 |
| 1713562200 | 39.63 | 0.5 | 1.28 | 39.13 | 39.63 | 39.13 | 244 |
| 1713475800 | 39.13 | -0.38 | -0.96 | 39.51 | 39.99 | 39.13 | 886 |
| 1713389400 | 39.51 | -0.09 | -0.23 | 39.6 | 39.65 | 39.42 | 350 |
| 1713302940 | 39.6 | -0.02 | -0.05 | 39.7 | 39.85 | 39.28 | 913 |
| 1713216600 | 39.62 | -0.2 | -0.50 | 39.82 | 39.84 | 39.61 | 1465 |
| 1712957400 | 39.82 | -0.16 | -0.40 | 40.21 | 40.24 | 39.82 | 858 |
| 1712870940 | 39.98 | -0.08 | -0.20 | 40.06 | 40.24 | 39.96 | 1232 |
| 1712784540 | 40.06 | 0 | 0.00 | 40.06 | 40.52 | 40.06 | 341 |
| 1712698140 | 40.06 | -0.55 | -1.35 | 40.52 | 40.6 | 40.06 | 923 |
| 1712611740 | 40.61 | 0.06 | 0.15 | 40.64 | 40.65 | 40.55 | 306 |
| 1712352600 | 40.55 | -0.34 | -0.83 | 40.89 | 40.89 | 40.25 | 568 |
| 1712266140 | 40.89 | -0.29 | -0.70 | 41.19 | 41.19 | 40.54 | 337 |
| 1712179740 | 41.18 | -0.27 | -0.65 | 41.54 | 41.57 | 40.86 | 136 |
| 1712093400 | 41.45 | 0.14 | 0.34 | 41.31 | 42 | 40.52 | 1086 |
| 1712006940 | 41.31 | -2.04 | -4.71 | 43 | 43 | 41.03 | 529 |
| 1711661400 | 43.35 | 0.85 | 2.00 | 42.88 | 43.4 | 42.06 | 684 |
| 1711574940 | 42.5 | -0.36 | -0.84 | 42.86 | 42.89 | 42 | 323 |
| 1711488540 | 42.86 | 0.85 | 2.02 | 42.9 | 42.9 | 41.61 | 530 |
| 1711402140 | 42.01 | 1.01 | 2.46 | 41 | 43 | 41 | 3404 |
| 1711143000 | 41 | -0.08 | -0.19 | 41.49 | 41.49 | 41 | 305 |
| 1711056600 | 41.08 | 0.09 | 0.22 | 40.99 | 41.08 | 40.87 | 808 |
| 1710970200 | 40.99 | 0.23 | 0.56 | 40.98 | 40.99 | 40.87 | 148 |
| 1710883740 | 40.76 | -0.05 | -0.12 | 40.81 | 40.89 | 40.73 | 262 |
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
