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 | -0.39 | -0.984351337708 | 39.62 | 39.85 | 38.2205 | 59928 | 39.09209884 | SP |
| 4 | -1.94 | -4.71216905514 | 41.17 | 41.58 | 38.2205 | 90819 | 40.60656602 | SP |
| 12 | 1.4 | 3.70076658736 | 37.83 | 41.76 | 37.695 | 113521 | 40.53329674 | SP |
| 26 | 7.67 | 24.3029150824 | 31.56 | 41.76 | 30.32 | 79630 | 38.81764314 | SP |
| 52 | 11.19 | 39.907275321 | 28.04 | 41.76 | 27.6435 | 49755 | 37.28893372 | SP |
| 156 | 15.02 | 62.0404791409 | 24.21 | 41.76 | 22.9264 | 38263 | 36.95466597 | SP |
| 260 | 15.02 | 62.0404791409 | 24.21 | 41.76 | 22.9264 | 38263 | 36.95466597 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1714084200 | 39.23 | -0.22 | -0.56 | 38.445 | 39.279 | 38.445 | 37367 |
| 1713997800 | 39.45 | 0.03 | 0.08 | 39.74 | 39.83 | 39.25 | 47549 |
| 1713911400 | 39.42 | 0.68 | 1.76 | 38.94 | 39.47 | 38.87 | 77439 |
| 1713825000 | 38.74 | 0.38 | 0.99 | 38.64 | 38.96 | 38.26 | 65153 |
| 1713565800 | 38.36 | -1.01 | -2.57 | 39.24 | 39.24 | 38.2205 | 49406 |
| 1713479400 | 39.37 | -0.24 | -0.61 | 39.62 | 39.85 | 39.33 | 60094 |
| 1713393000 | 39.61 | -0.52 | -1.30 | 40.38 | 40.38 | 39.5312 | 43458 |
| 1713306600 | 40.13 | 0.06 | 0.15 | 40.12 | 40.29 | 39.9473 | 90810 |
| 1713220200 | 40.07 | -0.82 | -2.01 | 41.15 | 41.15 | 40 | 45770 |
| 1712961000 | 40.89 | -0.64 | -1.54 | 41.21 | 41.22 | 40.74 | 50218 |
| 1712874600 | 41.53 | 0.73 | 1.79 | 40.96 | 41.58 | 40.7638 | 72259 |
| 1712788200 | 40.8 | -0.31 | -0.75 | 40.66 | 40.87 | 40.64 | 50319 |
| 1712701800 | 41.11 | 0.05 | 0.12 | 41.21 | 41.21 | 40.6901 | 89159 |
| 1712615400 | 41.06 | 0.08 | 0.20 | 41.21 | 41.21 | 41 | 38598 |
| 1712356200 | 40.98 | 0.55 | 1.36 | 40.7 | 41.16 | 40.7 | 50490 |
| 1712269800 | 40.43 | -0.59 | -1.44 | 41.46 | 41.5225 | 40.4 | 57832 |
| 1712183400 | 41.02 | 0.17 | 0.42 | 40.67 | 41.2297 | 40.67 | 86745 |
| 1712097000 | 40.85 | -0.4 | -0.97 | 40.75 | 40.915 | 40.5122 | 44084 |
| 1712010600 | 41.25 | 0.15 | 0.36 | 41.2 | 41.41 | 41.02 | 54477 |
| 1711665000 | 41.1 | -0.1 | -0.24 | 41.17 | 41.24 | 41.05 | 651697 |
| 1711578600 | 41.2 | 0.06 | 0.15 | 41.51 | 41.51 | 40.92 | 45867 |
| 1711492200 | 41.14 | -0.21 | -0.51 | 41.49 | 41.59 | 41.13 | 65710 |
| 1711405800 | 41.35 | -0.08 | -0.19 | 41.27 | 41.48 | 41.25 | 38352 |
| 1711146600 | 41.43 | 0.01 | 0.02 | 41.36 | 41.65 | 41.29 | 71060 |
| 1711060200 | 41.42 | 0.14 | 0.34 | 41.76 | 41.76 | 41.3901 | 168389 |
| 1710973800 | 41.28 | 0.53 | 1.30 | 40.94 | 41.2877 | 40.7292 | 69575 |
| 1710887400 | 40.75 | 0.13 | 0.32 | 40.49 | 40.8 | 40.12 | 512023 |
| 1710801000 | 40.62 | 0.47 | 1.17 | 40.66 | 40.92 | 40.58 | 2395493 |
| 1710541800 | 40.15 | -0.51 | -1.25 | 40.29 | 40.4 | 40.07 | 37729 |
| 1710455400 | 40.66 | -0.12 | -0.29 | 41.01 | 41.0199 | 40.44 | 15002 |
| 1710369000 | 40.78 | -0.24 | -0.59 | 41.01 | 41.01 | 40.66 | 286076 |
| 1710282600 | 41.02 | 0.79 | 1.96 | 40.63 | 41.02 | 40.3 | 32757 |
| 1710196200 | 40.23 | -0.25 | -0.62 | 40.38 | 40.38 | 40.06 | 33437 |
| 1709940600 | 40.48 | -0.49 | -1.20 | 41.15 | 41.448 | 40.386 | 44406 |
| 1709854200 | 40.97 | 0.67 | 1.66 | 40.61 | 41.06 | 40.56 | 54607 |
| 1709767800 | 40.3 | 0.23 | 0.57 | 40.53 | 40.56 | 40.17 | 50603 |
| 1709681400 | 40.07 | -0.71 | -1.74 | 40.5 | 40.5 | 39.825 | 30012 |
| 1709595000 | 40.78 | -0.19 | -0.46 | 40.9 | 41.02 | 40.78 | 43376 |
| 1709335800 | 40.97 | 0.55 | 1.36 | 40.46 | 41.01 | 40.46 | 41434 |
| 1709249400 | 40.42 | 0.37 | 0.92 | 40.24 | 40.42 | 40.0854 | 25607 |
| 1709163000 | 40.05 | -0.13 | -0.32 | 40 | 40.125 | 39.8984 | 43979 |
| 1709076600 | 40.18 | 0.13 | 0.32 | 40.11 | 40.18 | 39.9299 | 35249 |
| 1708990200 | 40.05 | -0.05 | -0.12 | 40.22 | 40.24 | 40.03 | 46759 |
| 1708731000 | 40.1 | -0.05 | -0.12 | 40.41 | 40.5 | 39.98 | 49284 |
| 1708644600 | 40.15 | 1.43 | 3.69 | 39.7 | 40.23 | 39.6971 | 20058 |
| 1708558200 | 38.72 | -0.17 | -0.44 | 38.67 | 38.74 | 38.405 | 29295 |
| 1708471800 | 38.89 | -0.53 | -1.34 | 39.18 | 39.18 | 38.614 | 71917 |
| 1708126200 | 39.42 | -0.35 | -0.88 | 39.84 | 39.87 | 39.38 | 24112 |
| 1708039800 | 39.77 | 0.08 | 0.20 | 39.73 | 39.8069 | 39.4973 | 29812 |
| 1707953400 | 39.69 | 0.57 | 1.46 | 39.5 | 39.69 | 39.23 | 23590 |
| 1707867000 | 39.12 | -0.6 | -1.51 | 39.0437 | 39.41 | 38.88 | 58254 |
| 1707780600 | 39.72 | -0.24 | -0.60 | 40.09 | 40.13 | 39.72 | 37664 |
| 1707521400 | 39.96 | 0.39 | 0.99 | 39.8 | 40.0316 | 39.6 | 44086 |
| 1707435000 | 39.57 | 0.08 | 0.20 | 39.46 | 39.61 | 39.3915 | 64813 |
| 1707348600 | 39.49 | 0.62 | 1.60 | 39.1 | 39.4996 | 39.1 | 31442 |
| 1707262200 | 38.87 | -0.06 | -0.15 | 39.33 | 39.33 | 38.62 | 57257 |
| 1707175800 | 38.93 | -0.03 | -0.08 | 39.05 | 39.0671 | 38.6398 | 42835 |
| 1706916600 | 38.96 | 0.95 | 2.50 | 38.35 | 39.05 | 38.35 | 47441 |
| 1706830200 | 38.01 | 0.46 | 1.23 | 37.83 | 38.0531 | 37.695 | 39293 |
| 1706743800 | 37.55 | -0.83 | -2.16 | 37.91 | 37.951 | 37.55 | 35362 |
| 1706657400 | 38.38 | -0.18 | -0.47 | 38.65 | 38.65 | 38.2904 | 18165 |
| 1706571000 | 38.56 | 0.49 | 1.29 | 38.19 | 38.57 | 38.1 | 199310 |
| 1706311800 | 38.07 | -0.29 | -0.76 | 38.19 | 38.25 | 38.01 | 98839 |
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
