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 | -0.74 | -1.83440753594 | 40.34 | 40.51 | 39.28 | 36328 | 39.82816341 | CS |
| 4 | -0.95 | -2.34278668311 | 40.55 | 42.81 | 39.28 | 48002 | 40.97906411 | CS |
| 12 | -2.53 | -6.00522193211 | 42.13 | 42.81 | 38.44 | 51244 | 40.46879447 | CS |
| 26 | 4.03 | 11.32977228 | 35.57 | 45.74 | 35.35 | 47250 | 40.73938428 | CS |
| 52 | 2.74 | 7.43353228432 | 36.86 | 45.74 | 32.68 | 48448 | 38.32524037 | CS |
| 156 | -5.45 | -12.0976692564 | 45.05 | 48.05 | 32.68 | 47321 | 41.02665112 | CS |
| 260 | -3.35 | -7.79976717113 | 42.95 | 48.05 | 26.45 | 46163 | 39.61499309 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1713393300 | 39.6 | 0.11 | 0.28 | 40.23 | 40.23 | 39.48 | 38061 |
| 1713306900 | 39.49 | -0.42 | -1.05 | 39.72 | 39.865 | 39.28 | 30004 |
| 1713220500 | 39.91 | -0.15 | -0.37 | 40.03 | 40.51 | 39.55 | 44536 |
| 1712961300 | 40.06 | 0.03 | 0.07 | 39.77 | 40.13 | 39.63 | 35037 |
| 1712874900 | 40.03 | -0.13 | -0.32 | 40.34 | 40.34 | 39.53 | 34373 |
| 1712788500 | 40.16 | -1.99 | -4.72 | 41.57 | 41.57 | 39.79 | 83408 |
| 1712702100 | 42.15 | 0.61 | 1.47 | 41.8 | 42.27 | 41.8 | 42846 |
| 1712615700 | 41.54 | 0.51 | 1.24 | 41.12 | 41.77 | 41.075 | 41233 |
| 1712356500 | 41.03 | 0.23 | 0.56 | 40.59 | 41.14 | 40.4182 | 48159 |
| 1712270100 | 40.8 | -0.2 | -0.49 | 41.13 | 41.57 | 40.74 | 40508 |
| 1712183700 | 41 | -0.02 | -0.05 | 40.84 | 41.22 | 40.7 | 34275 |
| 1712097300 | 41.02 | -0.66 | -1.58 | 41.3 | 41.99 | 40.9414 | 40258 |
| 1712010900 | 41.68 | -0.97 | -2.27 | 42.29 | 42.29 | 41.525 | 66567 |
| 1711665300 | 42.65 | 0.29 | 0.68 | 42.44 | 42.81 | 41.66 | 90757 |
| 1711578900 | 42.36 | 2.41 | 6.03 | 40.53 | 42.37 | 40.38 | 73509 |
| 1711492500 | 39.95 | -0.73 | -1.79 | 40.68 | 40.81 | 39.95 | 61919 |
| 1711406100 | 40.68 | 0.31 | 0.77 | 40.5 | 40.86 | 40.4116 | 29404 |
| 1711146900 | 40.37 | -0.59 | -1.44 | 41 | 41.09 | 40.25 | 36188 |
| 1711060500 | 40.96 | 0.42 | 1.04 | 40.55 | 41 | 40.46 | 46257 |
| 1710974100 | 40.54 | 1.69 | 4.35 | 38.69 | 40.75 | 38.53 | 76120 |
| 1710887700 | 38.85 | 0.22 | 0.57 | 38.76 | 39.12 | 38.76 | 78202 |
| 1710801300 | 38.63 | -0.53 | -1.35 | 39.24 | 39.2903 | 38.54 | 48315 |
| 1710542100 | 39.16 | 0.21 | 0.54 | 38.88 | 39.77 | 38.88 | 150593 |
| 1710455700 | 38.95 | -1.51 | -3.73 | 39.99 | 39.99 | 38.69 | 40869 |
| 1710369300 | 40.46 | -0.2 | -0.49 | 40.57 | 40.95 | 40.24 | 42762 |
| 1710282900 | 40.66 | -0.47 | -1.14 | 41.03 | 41.03 | 40.45 | 31284 |
| 1710196500 | 41.13 | 0.24 | 0.59 | 41.02 | 41.25 | 40.8576 | 30016 |
| 1709940900 | 40.89 | 0.17 | 0.42 | 41.09 | 41.45 | 40.66 | 26323 |
| 1709854500 | 40.72 | 0.1 | 0.25 | 40.95 | 40.97 | 40.49 | 28398 |
| 1709768100 | 40.62 | 0.26 | 0.64 | 40.36 | 40.9 | 39.635 | 56798 |
| 1709681700 | 40.36 | 0.79 | 2.00 | 39.3 | 40.405 | 39.3 | 108636 |
| 1709595300 | 39.57 | 0.29 | 0.74 | 39.57 | 40.195 | 39.445 | 29042 |
| 1709336100 | 39.28 | -0.48 | -1.21 | 39.58 | 39.745 | 38.7361 | 64958 |
| 1709249700 | 39.76 | 0.53 | 1.35 | 39.97 | 40.4752 | 39.365 | 59469 |
| 1709163300 | 39.23 | -0.61 | -1.53 | 39.45 | 39.665 | 39.13 | 41879 |
| 1709076900 | 39.84 | 0.56 | 1.43 | 39.69 | 40.24 | 39.5 | 29461 |
| 1708990500 | 39.28 | -0.65 | -1.63 | 39.68 | 39.89 | 39.14 | 45039 |
| 1708731300 | 39.93 | -0.04 | -0.10 | 39.94 | 40.33 | 39.07 | 33860 |
| 1708644900 | 39.97 | -0.72 | -1.77 | 40.52 | 41.01 | 39.68 | 45759 |
| 1708558500 | 40.69 | -0.31 | -0.76 | 41 | 41.25 | 40.32 | 44643 |
| 1708472100 | 41 | -0.29 | -0.70 | 41 | 41.64 | 40.87 | 52947 |
| 1708126500 | 41.29 | 0.1 | 0.24 | 41.11 | 41.5 | 40.84 | 49648 |
| 1708040100 | 41.19 | 1.59 | 4.02 | 39.94 | 41.28 | 39.62 | 48765 |
| 1707953700 | 39.6 | 0.67 | 1.72 | 39.29 | 39.88 | 38.93 | 44902 |
| 1707867300 | 38.93 | -1.82 | -4.47 | 40.08 | 40.08 | 38.44 | 79612 |
| 1707780900 | 40.75 | 0.62 | 1.54 | 40.25 | 41.16 | 40.25 | 55644 |
| 1707521700 | 40.13 | 0.59 | 1.49 | 39.53 | 40.36 | 39.1224 | 48670 |
| 1707435300 | 39.54 | 0.19 | 0.48 | 39.27 | 39.83 | 39.17 | 39185 |
| 1707348900 | 39.35 | -0.57 | -1.43 | 39.86 | 39.86 | 38.93 | 52400 |
| 1707262500 | 39.92 | -0.51 | -1.26 | 40.2 | 40.485 | 39.6849 | 51131 |
| 1707176100 | 40.43 | -0.64 | -1.56 | 41 | 41.1 | 40.42 | 50549 |
| 1706916900 | 41.07 | -0.24 | -0.58 | 41 | 41.62 | 40.945 | 41422 |
| 1706830500 | 41.31 | -0.19 | -0.46 | 41.51 | 41.75 | 40.0854 | 73523 |
| 1706744100 | 41.5 | -0.55 | -1.31 | 41.95 | 42.17 | 41.285 | 88062 |
| 1706657700 | 42.05 | 0.05 | 0.12 | 42.1 | 42.31 | 41.92 | 21827 |
| 1706571300 | 42 | 0.14 | 0.33 | 41.77 | 42.19 | 41.44 | 64680 |
| 1706312100 | 41.86 | -0.21 | -0.50 | 42.5 | 42.81 | 41.86 | 32955 |
| 1706225700 | 42.07 | 0.39 | 0.94 | 42.13 | 42.13 | 41.0601 | 54211 |
| 1706139300 | 41.68 | 0.39 | 0.94 | 41.65 | 42.075 | 41.33 | 30635 |
| 1706052900 | 41.29 | -0.71 | -1.69 | 42.15 | 42.23 | 41.215 | 40635 |
| 1705966500 | 42 | 1.36 | 3.35 | 40.64 | 42 | 40.64 | 44387 |
| 1705707300 | 40.64 | 1.1 | 2.78 | 39.8 | 40.8 | 39.381 | 46719 |
| 1705620900 | 39.54 | -0.13 | -0.33 | 39.54 | 39.76 | 39.195 | 26934 |
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
