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 | 0.3976 | 1.03487766788 | 38.42 | 39.11 | 38.21 | 4453 | 38.64874443 | SP |
| 4 | 2.3176 | 6.3495890411 | 36.5 | 39.11 | 36.022 | 3812 | 37.51270271 | SP |
| 12 | 0.6376 | 1.66998428497 | 38.18 | 39.29 | 36.022 | 6118 | 37.72895276 | SP |
| 26 | 5.5776 | 16.7797833935 | 33.24 | 39.31 | 33.24 | 8095 | 36.97643623 | SP |
| 52 | 6.3276 | 19.4755309326 | 32.49 | 39.31 | 30.69 | 7576 | 35.49888555 | SP |
| 156 | -1.0124 | -2.54180266131 | 39.83 | 42.87 | 30.3823 | 6516 | 35.40643773 | SP |
| 260 | 14.1696 | 57.4878286271 | 24.648 | 42.87 | 24.648 | 6250 | 35.55049909 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1715639400 | 38.8176 | 0.08 | 0.20 | 39.02 | 39.11 | 38.8176 | 5767 |
| 1715380200 | 38.74 | -0.08 | -0.21 | 38.8212 | 38.89 | 38.65 | 2092 |
| 1715293800 | 38.8212 | 0.43 | 1.12 | 38.48 | 38.8212 | 38.41 | 1914 |
| 1715207400 | 38.3916 | -0.16 | -0.41 | 38.25 | 38.3916 | 38.21 | 1650 |
| 1715121000 | 38.55 | 0.2 | 0.52 | 38.42 | 38.7 | 38.4 | 10841 |
| 1715034600 | 38.35 | 0.39 | 1.04 | 37.9554 | 38.4 | 37.9554 | 3756 |
| 1714775400 | 37.9554 | 0.3 | 0.81 | 38.1 | 38.3101 | 37.92 | 1285 |
| 1714689000 | 37.6508 | 0.53 | 1.43 | 37.12 | 37.69 | 37.12 | 5102 |
| 1714602600 | 37.12 | 0.19 | 0.52 | 36.9266 | 37.72 | 36.9266 | 5594 |
| 1714516200 | 36.9266 | -0.63 | -1.67 | 37.37 | 37.37 | 36.9266 | 2835 |
| 1714429800 | 37.5526 | 0.27 | 0.71 | 37.2863 | 37.6 | 37.2863 | 949 |
| 1714170600 | 37.2863 | 0.28 | 0.76 | 37.0053 | 37.3583 | 37.0053 | 1113 |
| 1714084200 | 37.0053 | -0.39 | -1.04 | 37.09 | 37.09 | 36.76 | 8372 |
| 1713997800 | 37.3932 | -0.06 | -0.15 | 37.56 | 37.56 | 37.16 | 5949 |
| 1713911400 | 37.4511 | 0.71 | 1.93 | 36.7 | 37.52 | 36.7 | 1836 |
| 1713825000 | 36.7414 | 0.29 | 0.81 | 36.7 | 36.86 | 36.59 | 3678 |
| 1713565800 | 36.4468 | 0.36 | 0.99 | 36.09 | 36.47 | 36.09 | 3429 |
| 1713479400 | 36.0911 | 0.01 | 0.03 | 36.05 | 36.5 | 36.022 | 4680 |
| 1713393000 | 36.08 | -0.26 | -0.72 | 36.61 | 36.61 | 36.06 | 3927 |
| 1713306600 | 36.34 | -0.21 | -0.58 | 36.5 | 36.5 | 36.03 | 1620 |
| 1713220200 | 36.5502 | -0.36 | -0.97 | 37.07 | 37.07 | 36.458 | 7427 |
| 1712961000 | 36.9076 | -0.65 | -1.74 | 37.23 | 37.23 | 36.83 | 3984 |
| 1712874600 | 37.56 | 0.23 | 0.61 | 37.38 | 37.59 | 37.28 | 3808 |
| 1712788200 | 37.3309 | -1.16 | -3.01 | 37.89 | 37.89 | 37.13 | 7525 |
| 1712701800 | 38.4888 | 0.16 | 0.42 | 38.43 | 38.63 | 38.263 | 1938 |
| 1712615400 | 38.3266 | 0.2 | 0.52 | 38.25 | 38.45 | 38.25 | 2778 |
| 1712356200 | 38.13 | 0.17 | 0.44 | 37.85 | 38.22 | 37.85 | 2307 |
| 1712269800 | 37.9611 | -0.34 | -0.88 | 38.69 | 38.74 | 37.9611 | 5053 |
| 1712183400 | 38.3 | 0.27 | 0.71 | 37.88 | 38.36 | 37.88 | 5868 |
| 1712097000 | 38.0308 | -0.72 | -1.86 | 38.43 | 38.43 | 37.9 | 8679 |
| 1712010600 | 38.7511 | -0.42 | -1.07 | 39.14 | 39.14 | 38.7511 | 3579 |
| 1711665000 | 39.1696 | 0.27 | 0.70 | 38.98 | 39.29 | 38.98 | 1593 |
| 1711578600 | 38.8987 | 0.89 | 2.34 | 38.27 | 38.8987 | 38.27 | 7726 |
| 1711492200 | 38.0093 | 0.19 | 0.50 | 38.23 | 38.23 | 38.0093 | 1314 |
| 1711405800 | 37.82 | -0.38 | -0.99 | 38.225 | 38.225 | 37.82 | 21628 |
| 1711146600 | 38.1984 | -0.49 | -1.27 | 38.6 | 38.6 | 38.1984 | 4192 |
| 1711060200 | 38.6909 | 0.42 | 1.10 | 38.37 | 38.81 | 38.37 | 6815 |
| 1710973800 | 38.2699 | 0.65 | 1.73 | 37.43 | 38.27 | 37.43 | 5139 |
| 1710887400 | 37.6199 | 0.32 | 0.86 | 37.26 | 37.6199 | 37.26 | 4056 |
| 1710801000 | 37.3 | -0.17 | -0.45 | 37.66 | 37.66 | 37.3 | 7314 |
| 1710541800 | 37.47 | 0.25 | 0.68 | 37.3 | 37.59 | 37.2817 | 9117 |
| 1710455400 | 37.2177 | -0.63 | -1.66 | 37.81 | 37.81 | 37.2177 | 2826 |
| 1710369000 | 37.8477 | -0.01 | -0.03 | 37.86 | 38.15 | 37.825 | 6240 |
| 1710282600 | 37.8607 | -0.08 | -0.20 | 38.01 | 38.01 | 37.715 | 5494 |
| 1710196200 | 37.9375 | -0.23 | -0.61 | 38.01 | 38.05 | 37.7789 | 12191 |
| 1709940600 | 38.169 | -0.04 | -0.10 | 38.4 | 38.54 | 37.964 | 3645 |
| 1709854200 | 38.209 | 0.35 | 0.93 | 38.11 | 38.2399 | 38.11 | 6003 |
| 1709767800 | 37.8588 | 0.11 | 0.29 | 38.11 | 38.11 | 37.72 | 3370 |
| 1709681400 | 37.748 | -0.13 | -0.34 | 37.73 | 37.947 | 37.73 | 1676 |
| 1709595000 | 37.8775 | -0.21 | -0.56 | 38.43 | 38.43 | 37.8775 | 5320 |
| 1709335800 | 38.0921 | 0.13 | 0.35 | 37.958 | 38.14 | 37.958 | 3392 |
| 1709249400 | 37.958 | 0.28 | 0.76 | 37.84 | 38.156 | 37.84 | 7140 |
| 1709163000 | 37.673 | -0.32 | -0.83 | 37.67 | 37.9535 | 37.57 | 5794 |
| 1709076600 | 37.99 | 0.28 | 0.74 | 37.72 | 38.09 | 37.72 | 18876 |
| 1708990200 | 37.7099 | 0.08 | 0.21 | 37.62 | 37.85 | 37.55 | 4190 |
| 1708731000 | 37.6327 | 0.11 | 0.30 | 37.52 | 37.75 | 37.52 | 4131 |
| 1708644600 | 37.52 | 0.13 | 0.34 | 37.46 | 37.52 | 37.29 | 3954 |
| 1708558200 | 37.3929 | -0.11 | -0.29 | 37.56 | 37.56 | 37.28 | 5301 |
| 1708471800 | 37.5004 | -0.45 | -1.20 | 38.18 | 38.18 | 37.46 | 63546 |
| 1708126200 | 37.9553 | -0.39 | -1.03 | 38.02 | 38.255 | 37.9553 | 1873 |
| 1708039800 | 38.35 | 0.84 | 2.25 | 38.05 | 38.35 | 37.945 | 5976 |
| 1707953400 | 37.507 | 0.78 | 2.11 | 37.33 | 37.507 | 37.16 | 4115 |
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
