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 | 0.67 | 1.71574903969 | 39.05 | 39.8 | 38.01 | 33409705 | 38.98794141 | CS |
| 4 | 0.91 | 2.34475650606 | 38.81 | 40.95 | 38.01 | 39166632 | 39.62250503 | CS |
| 12 | 0.55 | 1.40413581823 | 39.17 | 44.44 | 35.14 | 39732073 | 40.1366616 | CS |
| 26 | 4.05 | 11.354079058 | 35.67 | 44.44 | 34.15 | 38223560 | 38.97114256 | CS |
| 52 | 10.92 | 37.9166666667 | 28.8 | 44.44 | 24.96 | 41110039 | 34.6046129 | CS |
| 156 | 0.34 | 0.863382427628 | 39.38 | 50.11 | 24.96 | 45290245 | 35.49577476 | CS |
| 260 | 9.95 | 33.4229089688 | 29.77 | 50.11 | 17.95 | 50695628 | 32.94646862 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1726699200 | 39.62 | 0.07 | 0.18 | 39.67 | 40.12 | 39.415 | 42534490 |
| 1726612800 | 39.55 | 0.45 | 1.15 | 39.24 | 39.8 | 39.21 | 27761307 |
| 1726526400 | 39.1 | 0.45 | 1.16 | 38.8 | 39.21 | 38.79 | 26334320 |
| 1726267200 | 38.65 | -0.13 | -0.34 | 38.88 | 39.09 | 38.44 | 31808474 |
| 1726180800 | 38.78 | -0.22 | -0.56 | 39.09 | 39.33 | 38.535 | 39925252 |
| 1726094400 | 39 | -0.28 | -0.71 | 39.05 | 39.05 | 38.01 | 41219174 |
| 1726008000 | 39.28 | -0.19 | -0.48 | 39.8 | 39.84 | 38.325 | 53972831 |
| 1725921600 | 39.47 | 0.71 | 1.83 | 39.25 | 39.705 | 39.1001 | 37411212 |
| 1725662400 | 38.76 | -1.38 | -3.44 | 39.77 | 39.875 | 38.56 | 47180685 |
| 1725576000 | 40.14 | -0.36 | -0.89 | 40.8 | 40.94 | 40.01 | 34170893 |
| 1725489600 | 40.5 | -0.2 | -0.49 | 40.64 | 40.95 | 40.28 | 39626325 |
| 1725403200 | 40.7 | -0.05 | -0.12 | 40.52 | 40.9 | 40.23 | 48472451 |
| 1725057600 | 40.75 | 0.58 | 1.44 | 40.17 | 40.86 | 40.13 | 49089636 |
| 1724971200 | 40.17 | 0.22 | 0.55 | 40.03 | 40.34 | 39.53 | 34720839 |
| 1724884800 | 39.95 | 0.28 | 0.71 | 39.41 | 40.27 | 39.33 | 40677359 |
| 1724798400 | 39.67 | -0.25 | -0.63 | 40.03 | 40.125 | 39.61 | 32340373 |
| 1724712000 | 39.92 | 0.15 | 0.38 | 40 | 40.2 | 39.66 | 44654566 |
| 1724452800 | 39.77 | 0.53 | 1.35 | 39.34 | 40.17 | 39.27 | 45612045 |
| 1724366400 | 39.24 | 0.49 | 1.26 | 38.78 | 39.29 | 38.565 | 35394868 |
| 1724280000 | 38.75 | 0.06 | 0.16 | 38.81 | 38.995 | 38.385 | 33793392 |
| 1724193600 | 38.69 | -0.98 | -2.47 | 39.11 | 39.24 | 38.34 | 44430351 |
| 1724107200 | 39.67 | 0.33 | 0.84 | 39.45 | 39.745 | 39.45 | 27246497 |
| 1723848000 | 39.34 | 0.31 | 0.79 | 39 | 39.42 | 38.99 | 26855636 |
| 1723761600 | 39.03 | 0.22 | 0.57 | 39.44 | 39.68 | 38.965 | 37364851 |
| 1723675200 | 38.81 | 0.35 | 0.91 | 38.55 | 38.915 | 38.43 | 25667831 |
| 1723588800 | 38.46 | 0.29 | 0.76 | 38.37 | 38.48 | 38.12 | 21547218 |
| 1723502400 | 38.17 | -0.11 | -0.29 | 38.42 | 38.7299 | 38.01 | 33029677 |
| 1723243200 | 38.28 | 0.07 | 0.18 | 38.18 | 38.45 | 37.905 | 26409557 |
| 1723156800 | 38.21 | 0.91 | 2.44 | 37.82 | 38.415 | 37.66 | 36543635 |
| 1723070400 | 37.3 | 0.38 | 1.03 | 38.1 | 38.585 | 37.27 | 44945411 |
| 1722984000 | 36.92 | 0.27 | 0.74 | 36.66 | 37.31 | 36.54 | 40568074 |
| 1722897600 | 36.65 | -0.93 | -2.47 | 35.61 | 36.955 | 35.14 | 77386415 |
| 1722638400 | 37.58 | -1.92 | -4.86 | 38.02 | 38.53 | 37.18 | 76807765 |
| 1722552000 | 39.5 | -0.81 | -2.01 | 40.4 | 40.45 | 38.98 | 60117631 |
| 1722465600 | 40.31 | -0.97 | -2.35 | 41.23 | 41.38 | 40.22 | 50841599 |
| 1722379200 | 41.28 | 0.19 | 0.46 | 41.04 | 41.89 | 40.81 | 44148903 |
| 1722292800 | 41.09 | -0.58 | -1.39 | 41.73 | 41.878 | 40.981 | 37114919 |
| 1722033600 | 41.67 | -0.01 | -0.02 | 41.72 | 41.96 | 41.41 | 52041559 |
| 1721947200 | 41.68 | -0.51 | -1.21 | 42 | 42.295 | 41.66 | 41577333 |
| 1721860800 | 42.19 | -0.22 | -0.52 | 42.2 | 42.75 | 42.07 | 36550210 |
| 1721774400 | 42.41 | 0.11 | 0.26 | 42.22 | 42.78 | 42.15 | 36699122 |
| 1721688000 | 42.3 | -0.6 | -1.40 | 42.62 | 42.87 | 41.955 | 42830694 |
| 1721428800 | 42.9 | -0.11 | -0.26 | 42.86 | 43.56 | 42.69 | 43877459 |
| 1721342400 | 43.01 | -0.97 | -2.21 | 43.62 | 44.24 | 42.93 | 48537136 |
| 1721256000 | 43.98 | -0.15 | -0.34 | 43.65 | 44.44 | 43.65 | 65688549 |
| 1721169600 | 44.13 | 2.24 | 5.35 | 42.52 | 44.4 | 42.22 | 76006268 |
| 1721083200 | 41.89 | 0.3 | 0.72 | 41.84 | 42.23 | 41.7 | 36629567 |
| 1720824000 | 41.59 | -0.22 | -0.53 | 41.49 | 41.915 | 41.09 | 31814954 |
| 1720737600 | 41.81 | 0.07 | 0.17 | 41.79 | 41.9 | 41.39 | 33818319 |
| 1720651200 | 41.74 | 0.32 | 0.77 | 41.23 | 41.76 | 41.07 | 25289918 |
| 1720564800 | 41.42 | 0.8 | 1.97 | 40.76 | 41.83 | 40.6 | 34711668 |
| 1720478400 | 40.62 | 0.21 | 0.52 | 40.59 | 41.04 | 40.43 | 26725684 |
| 1720219200 | 40.41 | -0.49 | -1.20 | 40.98 | 40.98 | 40.29 | 23484202 |
| 1720040640 | 40.9 | -0.03 | -0.07 | 40.99 | 41.2 | 40.75 | 17101068 |
| 1719960000 | 40.93 | 0.92 | 2.30 | 40.02 | 40.96 | 39.96 | 35616988 |
| 1719873600 | 40.01 | 0.76 | 1.94 | 39.93 | 40.34 | 39.675 | 26766690 |
| 1719614400 | 39.25 | 0 | 0.00 | 39.25 | 39.25 | 39.25 | 0 |
| 1719528000 | 39.25 | 0.25 | 0.64 | 38.73 | 39.35 | 38.335 | 29462196 |
| 1719441600 | 39 | -0.38 | -0.96 | 39.17 | 39.35 | 38.47 | 44306620 |
| 1719355200 | 39.38 | -0.64 | -1.60 | 39.82 | 40.07 | 39.355 | 30924604 |
| 1719268800 | 40.02 | 0.53 | 1.34 | 39.78 | 40.34 | 39.65 | 31208617 |
| 1719009600 | 39.49 | -0.5 | -1.25 | 39.87 | 39.99 | 39.37 | 72587464 |
| 1718923200 | 39.99 | 0 | 0.00 | 39.94 | 40.31 | 39.75 | 29783977 |
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
