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 | 0.49 | 1.26158599382 | 38.84 | 39.75 | 38.84 | 41314 | 39.57241188 | SP |
| 4 | -2.38 | -5.70606569168 | 41.71 | 41.71 | 38.55 | 22225 | 39.57954681 | SP |
| 12 | 1.32 | 3.4727703236 | 38.01 | 41.71 | 37.71 | 24262 | 39.33436559 | SP |
| 26 | 8.23 | 26.463022508 | 31.1 | 41.71 | 30.61 | 20838 | 37.58807517 | SP |
| 52 | 8.69 | 28.361618799 | 30.64 | 41.71 | 29.43 | 14172 | 36.01192371 | SP |
| 156 | 9.57 | 32.1572580645 | 29.76 | 41.71 | 27.53 | 11180 | 32.82790515 | SP |
| 260 | 14.535 | 58.6206896552 | 24.795 | 41.71 | 14.7 | 15479 | 26.88392324 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1714170600 | 39.33 | -0.09 | -0.22 | 39.31 | 39.5084 | 39.31 | 35082 |
| 1714084200 | 39.4181 | -0.33 | -0.83 | 39.53 | 39.53 | 39.1875 | 31152 |
| 1713997800 | 39.75 | 0.09 | 0.23 | 39.58 | 39.75 | 39.41 | 19178 |
| 1713911400 | 39.66 | 0.21 | 0.53 | 39.48 | 39.75 | 39.45 | 110856 |
| 1713825000 | 39.45 | 0.19 | 0.48 | 39.4 | 39.63 | 39.22 | 31325 |
| 1713565800 | 39.26 | 0.44 | 1.14 | 38.84 | 39.26 | 38.84 | 14575 |
| 1713479400 | 38.8179 | 0.12 | 0.32 | 38.85 | 38.98 | 38.72 | 20439 |
| 1713393000 | 38.6946 | 0.01 | 0.04 | 38.88 | 38.88 | 38.65 | 5423 |
| 1713306600 | 38.68 | -0.17 | -0.44 | 38.91 | 38.91 | 38.55 | 30564 |
| 1713220200 | 38.85 | -0.17 | -0.44 | 39.28 | 39.47 | 38.71 | 22092 |
| 1712961000 | 39.0224 | -0.49 | -1.23 | 39.46 | 39.46 | 39 | 15072 |
| 1712874600 | 39.51 | -0.2 | -0.49 | 39.8 | 39.8 | 39.2 | 8674 |
| 1712788200 | 39.7059 | -0.53 | -1.33 | 39.95 | 39.95 | 39.5001 | 10494 |
| 1712701800 | 40.24 | 0.02 | 0.05 | 40.35 | 40.35 | 40.05 | 6368 |
| 1712615400 | 40.22 | 0.1 | 0.25 | 40.22 | 40.3191 | 40.16 | 26843 |
| 1712356200 | 40.12 | 0.12 | 0.31 | 39.97 | 40.1783 | 39.88 | 14741 |
| 1712269800 | 39.9977 | -0.46 | -1.14 | 40.72 | 40.72 | 39.92 | 16043 |
| 1712183400 | 40.46 | 0.1 | 0.24 | 40.37 | 40.46 | 40.3 | 14392 |
| 1712097000 | 40.3637 | -0.23 | -0.56 | 40.53 | 40.53 | 40.3 | 9929 |
| 1712010600 | 40.59 | -0.28 | -0.69 | 41.71 | 41.71 | 40.59 | 15627 |
| 1711665000 | 40.87 | 0.08 | 0.20 | 40.81 | 40.99 | 40.81 | 13194 |
| 1711578600 | 40.79 | 0.72 | 1.80 | 40.3 | 40.79 | 40.3 | 10995 |
| 1711492200 | 40.0706 | -0.02 | -0.05 | 40.18 | 40.18 | 40.07 | 11989 |
| 1711405800 | 40.09 | -0.01 | -0.02 | 40.09 | 40.19 | 40.07 | 9012 |
| 1711146600 | 40.1 | -0.33 | -0.82 | 40.53 | 40.53 | 40.1 | 34060 |
| 1711060200 | 40.43 | 0.29 | 0.72 | 40.33 | 40.4999 | 40.33 | 32894 |
| 1710973800 | 40.14 | 0.29 | 0.73 | 39.82 | 40.1987 | 39.82 | 75092 |
| 1710887400 | 39.85 | 0.22 | 0.56 | 39.57 | 39.85 | 39.57 | 8714 |
| 1710801000 | 39.63 | 0.1 | 0.25 | 39.69 | 39.7524 | 39.57 | 102039 |
| 1710541800 | 39.53 | -0.07 | -0.18 | 39.6 | 39.69 | 39.4509 | 20431 |
| 1710455400 | 39.6 | -0.34 | -0.85 | 39.96 | 39.96 | 39.422 | 14574 |
| 1710369000 | 39.94 | 0.1 | 0.25 | 39.89 | 40.08 | 39.85 | 34519 |
| 1710282600 | 39.84 | -0.03 | -0.08 | 39.94 | 39.99 | 39.73 | 16870 |
| 1710196200 | 39.87 | 0.32 | 0.81 | 39.6 | 39.87 | 39.6 | 18367 |
| 1709940600 | 39.55 | -0.03 | -0.08 | 39.65 | 39.7289 | 39.55 | 9484 |
| 1709854200 | 39.58 | 0.13 | 0.33 | 39.67 | 39.715 | 39.54 | 21702 |
| 1709767800 | 39.45 | 0.18 | 0.46 | 39.44 | 39.57 | 39.34 | 24695 |
| 1709681400 | 39.27 | 0.05 | 0.13 | 39.19 | 39.45 | 39.19 | 14002 |
| 1709595000 | 39.22 | 0.06 | 0.15 | 39.22 | 39.39 | 39.22 | 24776 |
| 1709335800 | 39.16 | 0.04 | 0.11 | 39.1 | 39.2 | 38.7 | 25901 |
| 1709249400 | 39.1187 | 0.07 | 0.19 | 39.23 | 39.29 | 39.05 | 7302 |
| 1709163000 | 39.0458 | -0 | -0.01 | 38.96 | 39.14 | 38.96 | 17523 |
| 1709076600 | 39.05 | 0.05 | 0.13 | 39.05 | 39.09 | 38.9225 | 6926 |
| 1708990200 | 39 | -0.23 | -0.59 | 39.28 | 39.28 | 38.9373 | 73578 |
| 1708731000 | 39.23 | 0.13 | 0.33 | 39.14 | 39.3 | 39.125 | 14834 |
| 1708644600 | 39.1 | 0.33 | 0.85 | 38.91 | 39.1 | 38.81 | 10428 |
| 1708558200 | 38.7705 | 0.16 | 0.42 | 38.68 | 38.7705 | 38.6185 | 13818 |
| 1708471800 | 38.6097 | -0.06 | -0.17 | 38.54 | 38.77 | 38.54 | 11160 |
| 1708126200 | 38.6743 | -0.15 | -0.38 | 38.62 | 38.9099 | 38.62 | 10049 |
| 1708039800 | 38.82 | 0.58 | 1.51 | 38.37 | 38.83 | 38.37 | 13957 |
| 1707953400 | 38.2422 | 0.27 | 0.70 | 38.18 | 38.27 | 38.12 | 11333 |
| 1707867000 | 37.9748 | -0.57 | -1.48 | 38.23 | 38.23 | 37.71 | 13489 |
| 1707780600 | 38.5464 | 0.29 | 0.77 | 38.27 | 38.68 | 38.27 | 47950 |
| 1707521400 | 38.2527 | 0.1 | 0.26 | 38.15 | 38.2699 | 38.0301 | 21645 |
| 1707435000 | 38.155 | -0.01 | -0.03 | 38.2 | 38.21 | 38.01 | 50230 |
| 1707348600 | 38.1664 | 0.01 | 0.03 | 38.21 | 38.3199 | 37.9401 | 49723 |
| 1707262200 | 38.1543 | -0.16 | -0.42 | 38.4 | 38.4 | 38.07 | 20409 |
| 1707175800 | 38.3152 | -0.17 | -0.45 | 38.34 | 38.4 | 38.06 | 24096 |
| 1706916600 | 38.49 | 0.42 | 1.11 | 38.01 | 38.6 | 38.01 | 45488 |
| 1706830200 | 38.0662 | 0.21 | 0.54 | 38.1 | 38.16 | 37.53 | 69019 |
| 1706743800 | 37.86 | -0.71 | -1.83 | 38.26 | 38.31 | 37.81 | 17828 |
| 1706657400 | 38.5658 | 0.09 | 0.22 | 38.51 | 38.65 | 38.51 | 21165 |
| 1706571000 | 38.4803 | 0.29 | 0.76 | 38.27 | 38.51 | 38.2093 | 19829 |
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
