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 | -0.47 | -1.1788312014 | 39.87 | 40.12 | 39 | 607380 | 39.6601161 | CS |
| 4 | 4.55 | 13.055954089 | 34.85 | 40.13 | 34.5 | 912471 | 37.05673685 | CS |
| 12 | 5.45 | 16.0530191458 | 33.95 | 40.13 | 33.245 | 1218651 | 35.68899187 | CS |
| 26 | 10.14 | 34.6548188653 | 29.26 | 40.13 | 28.74 | 980713 | 34.69026433 | CS |
| 52 | 9.58 | 32.1260898726 | 29.82 | 40.13 | 24.1776 | 971202 | 32.28830897 | CS |
| 156 | 14.82 | 60.292921074 | 24.58 | 40.13 | 14.59 | 1138583 | 24.52619249 | CS |
| 260 | 26.24 | 199.392097264 | 13.16 | 40.13 | 5.89 | 1396658 | 19.9138724 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1715640000 | 39.59 | -0.18 | -0.45 | 40.09 | 40.12 | 39.54 | 509071 |
| 1715380800 | 39.77 | -0.13 | -0.33 | 39.89 | 39.99 | 39.61 | 362093 |
| 1715294400 | 39.9 | 0.43 | 1.09 | 39.51 | 39.94 | 39.51 | 648384 |
| 1715208000 | 39.47 | -0.14 | -0.35 | 39.17 | 39.555 | 39 | 597052 |
| 1715121600 | 39.61 | 0.06 | 0.15 | 39.87 | 40.09 | 39.6 | 920299 |
| 1715035200 | 39.55 | 0.56 | 1.44 | 39.38 | 39.73 | 39.02 | 566348 |
| 1714776000 | 38.99 | 0.87 | 2.28 | 39.12 | 40.13 | 38.81 | 845903 |
| 1714689600 | 38.12 | 0.67 | 1.79 | 37.92 | 38.14 | 37.15 | 696622 |
| 1714603200 | 37.45 | 0.6 | 1.63 | 37.1 | 38.36 | 36.86 | 941559 |
| 1714516800 | 36.85 | -0.93 | -2.46 | 37.31 | 37.815 | 36.8 | 1114795 |
| 1714430400 | 37.78 | -0.1 | -0.26 | 38.19 | 38.47 | 37.765 | 1148022 |
| 1714171200 | 37.88 | 1.06 | 2.88 | 37.24 | 38.405 | 37.085 | 946940 |
| 1714084800 | 36.82 | 0.65 | 1.80 | 35.24 | 36.85 | 35.05 | 1505914 |
| 1713998400 | 36.17 | -0.49 | -1.34 | 36.47 | 37.0899 | 36.1 | 1145025 |
| 1713912000 | 36.66 | 1.39 | 3.94 | 35.46 | 36.78 | 35.3 | 994227 |
| 1713825600 | 35.27 | 0.34 | 0.97 | 35.21 | 35.6 | 34.96 | 1114061 |
| 1713566400 | 34.93 | 0.31 | 0.90 | 34.62 | 35.19 | 34.57 | 1035959 |
| 1713480000 | 34.62 | 0.11 | 0.32 | 35.4 | 35.45 | 34.61 | 1137577 |
| 1713393600 | 34.51 | -0.47 | -1.34 | 35.42 | 35.42 | 34.5 | 1101936 |
| 1713307200 | 34.98 | -0.63 | -1.77 | 34.85 | 35.38 | 34.56 | 917624 |
| 1713220800 | 35.61 | -0.72 | -1.98 | 36.29 | 36.6 | 35.59 | 1134431 |
| 1712961600 | 36.33 | -0.13 | -0.36 | 36.23 | 36.595 | 35.975 | 733012 |
| 1712875200 | 36.46 | 0.77 | 2.16 | 35.88 | 36.46 | 35.69 | 754142 |
| 1712788800 | 35.69 | -1.51 | -4.06 | 35.795 | 35.965 | 35.48 | 938452 |
| 1712702400 | 37.2 | 0.09 | 0.24 | 37.48 | 37.61 | 36.7 | 447633 |
| 1712616000 | 37.11 | -0.15 | -0.40 | 37.47 | 37.52 | 37.06 | 676614 |
| 1712356800 | 37.26 | 0.32 | 0.87 | 36.88 | 37.52 | 36.88 | 980030 |
| 1712270400 | 36.94 | -0.51 | -1.36 | 38.02 | 38.09 | 36.64 | 767835 |
| 1712184000 | 37.45 | 0.56 | 1.52 | 36.61 | 37.5 | 36.61 | 680921 |
| 1712097600 | 36.89 | -1.33 | -3.48 | 36.99 | 37.08 | 36.46 | 1144817 |
| 1712011200 | 38.22 | -0.44 | -1.14 | 38.65 | 38.9785 | 38.02 | 741891 |
| 1711665600 | 38.66 | 0.73 | 1.92 | 38 | 39.08 | 38 | 1229603 |
| 1711579200 | 37.93 | 1.13 | 3.07 | 37.14 | 37.945 | 37.125 | 1122513 |
| 1711492800 | 36.8 | 0.21 | 0.57 | 36.7 | 36.965 | 36.645 | 699013 |
| 1711406400 | 36.59 | -0.14 | -0.38 | 36.73 | 37.12 | 36.59 | 492526 |
| 1711147200 | 36.73 | 0.13 | 0.36 | 36.83 | 36.95 | 36.49 | 641026 |
| 1711060800 | 36.6 | 0.74 | 2.06 | 36.38 | 37.08 | 36.28 | 1282130 |
| 1710974400 | 35.86 | 0.78 | 2.22 | 35.02 | 36.18 | 34.71 | 901516 |
| 1710888000 | 35.08 | 0.89 | 2.60 | 34.13 | 35.22 | 34.09 | 1049803 |
| 1710801600 | 34.19 | -0.03 | -0.09 | 34.87 | 34.87 | 33.76 | 1654265 |
| 1710542400 | 34.22 | 0.61 | 1.81 | 33.36 | 34.6 | 33.36 | 13893109 |
| 1710456000 | 33.61 | -1.37 | -3.92 | 34.47 | 34.86 | 33.244999 | 1763804 |
| 1710369600 | 34.98 | 0.77 | 2.25 | 34.97 | 35.46 | 34.76 | 1730231 |
| 1710283200 | 34.21 | 0.17 | 0.50 | 33.98 | 34.47 | 33.64 | 978066 |
| 1710196800 | 34.04 | -0.56 | -1.62 | 34.46 | 34.51 | 33.69 | 1059359 |
| 1709941200 | 34.6 | -0.21 | -0.60 | 35.15 | 35.49 | 34.505 | 1171031 |
| 1709854800 | 34.81 | 0.34 | 0.99 | 34.91 | 35.34 | 34.68 | 1344058 |
| 1709768400 | 34.47 | 0.12 | 0.35 | 34.71 | 34.77 | 34.26 | 1206787 |
| 1709682000 | 34.35 | -0.69 | -1.97 | 34.86 | 35.46 | 34.2 | 1325121 |
| 1709595600 | 35.04 | -0.6 | -1.68 | 35.8 | 36.1399 | 34.96 | 1113792 |
| 1709336400 | 35.64 | 0.26 | 0.73 | 35.22 | 35.675 | 34.85 | 1014107 |
| 1709250000 | 35.38 | 0.89 | 2.58 | 34.86 | 35.53 | 34.86 | 1277492 |
| 1709163600 | 34.49 | -0.29 | -0.83 | 34.61 | 34.98 | 34.48 | 1236765 |
| 1709077200 | 34.78 | -0.08 | -0.23 | 35.07 | 35.24 | 34.69 | 1528381 |
| 1708990800 | 34.86 | -0.73 | -2.05 | 35.53 | 35.629 | 34.835 | 1356500 |
| 1708731600 | 35.59 | 0.3 | 0.85 | 35.32 | 35.889 | 35.32 | 906579 |
| 1708645200 | 35.29 | -0.22 | -0.62 | 35.57 | 35.91 | 35.25 | 749363 |
| 1708558800 | 35.51 | 0.73 | 2.10 | 35.99 | 36.23 | 35.11 | 996218 |
| 1708472400 | 34.78 | 0.01 | 0.03 | 33.95 | 34.89 | 33.409999 | 928054 |
| 1708126800 | 34.77 | -1.2 | -3.34 | 35.31 | 35.515 | 34.75 | 726864 |
| 1708040400 | 35.97 | 0.72 | 2.04 | 35.53 | 36.01 | 35.325 | 555634 |
| 1707954000 | 35.25 | 0.93 | 2.71 | 34.9 | 35.42 | 34.5 | 639413 |
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
