We could not find any results for:
Make sure your spelling is correct or try broadening your search.
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.48 | 1.21549759433 | 39.49 | 40.78 | 38.93 | 590821 | 39.7458302 | CS |
| 4 | 0.77 | 1.96428571429 | 39.2 | 41.575 | 38.93 | 667060 | 40.07638268 | CS |
| 12 | -3.99 | -9.07643312102 | 43.96 | 45.91 | 35.56 | 819487 | 39.50761442 | CS |
| 26 | -2.3 | -5.44121126094 | 42.27 | 48.99 | 35.56 | 742393 | 42.04506862 | CS |
| 52 | 10.97 | 37.8275862069 | 29 | 48.99 | 26.53 | 708713 | 40.42755567 | CS |
| 156 | -0.88 | -2.15422276622 | 40.85 | 48.99 | 25.3 | 708833 | 36.01895726 | CS |
| 260 | 1.9 | 4.99080640925 | 38.07 | 48.99 | 12.885 | 926985 | 32.47332837 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1713998400 | 40.39 | 0.24 | 0.60 | 40.16 | 40.78 | 40.09 | 519479 |
| 1713912000 | 40.15 | 0.62 | 1.57 | 39.69 | 40.57 | 39.69 | 651626 |
| 1713825600 | 39.53 | 0.24 | 0.61 | 39.58 | 39.975 | 39.26 | 645401 |
| 1713566400 | 39.29 | -0.12 | -0.30 | 39.34 | 39.76 | 38.93 | 637174 |
| 1713480000 | 39.41 | -0.15 | -0.38 | 39.49 | 39.845 | 39.28 | 500632 |
| 1713393600 | 39.56 | 0 | 0.00 | 39.8 | 40.29 | 39.46 | 483835 |
| 1713307200 | 39.56 | -0.49 | -1.22 | 39.92 | 39.98 | 39.02 | 574388 |
| 1713220800 | 40.05 | -0.56 | -1.38 | 40.63 | 40.7351 | 39.95 | 748741 |
| 1712961600 | 40.61 | 0.5 | 1.25 | 39.91 | 41.41 | 39.84 | 928434 |
| 1712875200 | 40.11 | 0.15 | 0.38 | 40.05 | 40.485 | 39.6875 | 716343 |
| 1712788800 | 39.96 | -0.99 | -2.42 | 40.23 | 40.58 | 39.78 | 683579 |
| 1712702400 | 40.95 | 0.03 | 0.07 | 41.02 | 41.575 | 40.92 | 521940 |
| 1712616000 | 40.92 | 0.46 | 1.14 | 40.43 | 41.19 | 40.43 | 789819 |
| 1712356800 | 40.46 | 0.3 | 0.75 | 40.23 | 40.585 | 40.13 | 719395 |
| 1712270400 | 40.16 | -0.77 | -1.88 | 41.21 | 41.56 | 40.035 | 752102 |
| 1712184000 | 40.93 | 1 | 2.50 | 39.93 | 40.98 | 39.755 | 649271 |
| 1712097600 | 39.93 | 0.26 | 0.66 | 39.49 | 39.97 | 39.34 | 707496 |
| 1712011200 | 39.67 | 0.27 | 0.69 | 39.41 | 39.855 | 39.225 | 687017 |
| 1711665600 | 39.4 | 0.3 | 0.77 | 39.2 | 39.82 | 39.015 | 797492 |
| 1711579200 | 39.1 | 0.85 | 2.22 | 38.61 | 39.13 | 38.11 | 846029 |
| 1711492800 | 38.25 | -0.04 | -0.10 | 38.64 | 38.8 | 38.1 | 670760 |
| 1711406400 | 38.29 | -0.5 | -1.29 | 38.76 | 39.03 | 38.22 | 433619 |
| 1711147200 | 38.79 | 0.06 | 0.15 | 38.83 | 38.93 | 38.54 | 579210 |
| 1711060800 | 38.73 | -0.05 | -0.13 | 38.94 | 39.1 | 38.72 | 817106 |
| 1710974400 | 38.78 | 0.85 | 2.24 | 37.87 | 39.04 | 37.74 | 621849 |
| 1710888000 | 37.93 | -0.02 | -0.05 | 37.75 | 38.15 | 37.53 | 534973 |
| 1710801600 | 37.95 | 0.43 | 1.15 | 37.83 | 38.23 | 37.7 | 786263 |
| 1710542400 | 37.52 | -0.35 | -0.92 | 37.7 | 37.88 | 37.21 | 2759324 |
| 1710456000 | 37.87 | -0.49 | -1.28 | 38.35 | 38.49 | 37.7 | 567449 |
| 1710369600 | 38.36 | 0.07 | 0.18 | 38.23 | 38.69 | 38.23 | 667603 |
| 1710283200 | 38.29 | 0.02 | 0.05 | 38.32 | 38.7 | 38.24 | 575690 |
| 1710196800 | 38.27 | -0.02 | -0.05 | 38.24 | 38.675 | 37.96 | 647368 |
| 1709941200 | 38.29 | 0.16 | 0.42 | 38.54 | 39.24 | 38.1 | 701597 |
| 1709854800 | 38.13 | 0.26 | 0.69 | 38.1 | 38.43 | 37.8 | 772570 |
| 1709768400 | 37.87 | 0.07 | 0.19 | 38.18 | 38.45 | 37.66 | 845664 |
| 1709682000 | 37.8 | -0.33 | -0.87 | 37.74 | 37.96 | 37.45 | 677040 |
| 1709595600 | 38.13 | -0.3 | -0.78 | 38.55 | 38.7 | 37.87 | 599037 |
| 1709336400 | 38.43 | -0.01 | -0.03 | 38.44 | 38.69 | 38.08 | 860074 |
| 1709250000 | 38.44 | 0.84 | 2.23 | 37.97 | 38.535 | 37.78 | 1220181 |
| 1709163600 | 37.6 | 0.59 | 1.59 | 36.74 | 37.88 | 36.67 | 760445 |
| 1709077200 | 37.01 | 0.33 | 0.90 | 36.99 | 37.53 | 36.62 | 820639 |
| 1708990800 | 36.68 | 0.72 | 2.00 | 35.86 | 36.89 | 35.575 | 1124587 |
| 1708731600 | 35.96 | -0.52 | -1.43 | 36.26 | 36.39 | 35.79 | 1265392 |
| 1708645200 | 36.48 | -0.51 | -1.38 | 37.45 | 37.68 | 35.56 | 1383918 |
| 1708558800 | 36.99 | -0.02 | -0.05 | 37 | 37.22 | 36.23 | 1121196 |
| 1708472400 | 37.01 | -1.01 | -2.66 | 37.55 | 37.67 | 36.905 | 1161862 |
| 1708126800 | 38.02 | -6.37 | -14.35 | 38.4 | 40.33 | 37.5 | 3014718 |
| 1708040400 | 44.39 | 0.62 | 1.42 | 43.63 | 45.05 | 43.48 | 1308108 |
| 1707954000 | 43.77 | 0.48 | 1.11 | 43.79 | 44.38 | 43.36 | 883456 |
| 1707867600 | 43.29 | -2.42 | -5.29 | 44.76 | 45.6 | 42.85 | 940377 |
| 1707781200 | 45.71 | 0.22 | 0.48 | 45.69 | 45.91 | 45.2 | 1364766 |
| 1707522000 | 45.49 | 0.49 | 1.09 | 45.09 | 45.7 | 44.645 | 607817 |
| 1707435600 | 45 | 1 | 2.27 | 44.05 | 45.02 | 43.73 | 604993 |
| 1707349200 | 44 | -0.24 | -0.54 | 44.22 | 44.32 | 43.77 | 373779 |
| 1707262800 | 44.24 | 0.41 | 0.94 | 43.95 | 44.27 | 43.71 | 361628 |
| 1707176400 | 43.83 | -0.78 | -1.75 | 44.35 | 44.5 | 43.72 | 661862 |
| 1706917200 | 44.61 | 0.47 | 1.06 | 44.29 | 44.88 | 44.19 | 411857 |
| 1706830800 | 44.14 | 0.41 | 0.94 | 43.96 | 44.24 | 43.33 | 528151 |
| 1706744400 | 43.73 | -1.47 | -3.25 | 44.73 | 45.03 | 43.62 | 559584 |
| 1706658000 | 45.2 | 0.02 | 0.04 | 45.19 | 45.5225 | 44.74 | 720230 |
| 1706571600 | 45.18 | 0.18 | 0.40 | 44.84 | 45.18 | 44.44 | 569133 |
| 1706312400 | 45 | 0.21 | 0.47 | 44.84 | 45.24 | 44.54 | 362375 |
| 1706226000 | 44.79 | 0.22 | 0.49 | 45.03 | 45.13 | 44.47 | 406086 |
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
