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 | 0.2 | 0.508905852417 | 39.3 | 40.5 | 38.64 | 124615 | 39.65114065 | CS |
| 4 | -5.54 | -12.3001776199 | 45.04 | 45.07 | 38.64 | 121851 | 41.17066779 | CS |
| 12 | -6.03 | -13.2440149352 | 45.53 | 47.39 | 38.64 | 179935 | 43.97145783 | CS |
| 26 | 5.25 | 15.3284671533 | 34.25 | 47.39 | 34.17 | 173608 | 42.94826937 | CS |
| 52 | 5 | 14.4927536232 | 34.5 | 47.39 | 33.4 | 183681 | 39.6932337 | CS |
| 156 | 10.9 | 38.1118881119 | 28.6 | 47.39 | 23.8 | 235574 | 33.8440395 | CS |
| 260 | 15.65 | 65.6184486373 | 23.85 | 47.39 | 10.97 | 241236 | 28.07270884 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1714426800 | 39.5 | 0.23 | 0.59 | 39.47 | 39.59 | 38.93 | 171814 |
| 1714167600 | 39.27 | 0 | 0.00 | 39.27 | 39.27 | 39.27 | 0 |
| 1714081200 | 39.27 | -0.46 | -1.16 | 39.34 | 39.44 | 38.64 | 142042 |
| 1713994800 | 39.73 | -0.13 | -0.33 | 39.89 | 40.5 | 39.61 | 98874 |
| 1713908400 | 39.86 | 0.06 | 0.15 | 39.75 | 39.86 | 39.46 | 133381 |
| 1713822000 | 39.8 | 0.44 | 1.12 | 39.3 | 39.95 | 39.16 | 124164 |
| 1713562800 | 39.36 | -0.27 | -0.68 | 39.49 | 39.73 | 39.1 | 85691 |
| 1713476400 | 39.63 | 0.22 | 0.56 | 39.71 | 40.24 | 39.29 | 157737 |
| 1713390000 | 39.41 | -1.32 | -3.24 | 40.63 | 40.63 | 39.29 | 130685 |
| 1713303600 | 40.73 | 0.32 | 0.79 | 40.1 | 40.79 | 39.83 | 198953 |
| 1713217200 | 40.41 | -0.45 | -1.10 | 41 | 41.06 | 40.2 | 106300 |
| 1712958000 | 40.86 | 0.03 | 0.07 | 40.78 | 41.35 | 40.61 | 134761 |
| 1712871600 | 40.83 | -0.44 | -1.07 | 41.29 | 41.45 | 40.72 | 149234 |
| 1712785200 | 41.27 | -1.2 | -2.83 | 41.99 | 41.99 | 40.95 | 151201 |
| 1712698800 | 42.47 | -0.94 | -2.17 | 43.56 | 43.63 | 42.34 | 156308 |
| 1712612400 | 43.41 | -0.09 | -0.21 | 43.5 | 43.67 | 43.3 | 57940 |
| 1712353200 | 43.5 | -0.24 | -0.55 | 43.6 | 44.2 | 43.24 | 130451 |
| 1712266800 | 43.74 | -0.38 | -0.86 | 44.45 | 44.5 | 43.46 | 77411 |
| 1712180400 | 44.12 | 0.39 | 0.89 | 43.73 | 44.59 | 43.65 | 101104 |
| 1712094000 | 43.73 | -0.71 | -1.60 | 43.92 | 44.08 | 43.49 | 122364 |
| 1712007600 | 44.44 | -0.63 | -1.40 | 45.04 | 45.07 | 44.26 | 56572 |
| 1711662000 | 45.07 | -0.17 | -0.38 | 45.4 | 45.52 | 44.93 | 163416 |
| 1711575600 | 45.24 | 0.61 | 1.37 | 44.78 | 45.24 | 44.78 | 75944 |
| 1711489200 | 44.63 | -0.01 | -0.02 | 44.78 | 45.25 | 44.61 | 217346 |
| 1711402800 | 44.64 | -0.34 | -0.76 | 44.86 | 45.28 | 44.58 | 140521 |
| 1711143600 | 44.98 | -0.24 | -0.53 | 45.12 | 45.29 | 44.68 | 88112 |
| 1711057200 | 45.22 | 0.1 | 0.22 | 45.12 | 45.99 | 45.12 | 242334 |
| 1710970800 | 45.12 | 1.06 | 2.41 | 44 | 45.25 | 44 | 198070 |
| 1710884400 | 44.06 | -0.41 | -0.92 | 44.13 | 44.54 | 43.85 | 289787 |
| 1710798000 | 44.47 | -0.41 | -0.91 | 44.77 | 45.39 | 44.29 | 287051 |
| 1710538800 | 44.88 | 1.89 | 4.40 | 43.13 | 44.98 | 43.13 | 909841 |
| 1710452400 | 42.99 | -0.25 | -0.58 | 43.26 | 43.27 | 42.86 | 225017 |
| 1710366000 | 43.24 | -0.26 | -0.60 | 43.49 | 44.14 | 43.17 | 179809 |
| 1710279600 | 43.5 | 0.16 | 0.37 | 43.65 | 43.93 | 43.3 | 208317 |
| 1710193200 | 43.34 | -0.53 | -1.21 | 43.51 | 43.57 | 43.02 | 181624 |
| 1709937600 | 43.87 | -0.27 | -0.61 | 44.14 | 44.3 | 43.72 | 104558 |
| 1709851200 | 44.14 | 0.78 | 1.80 | 43.76 | 44.64 | 43.4 | 120505 |
| 1709764800 | 43.36 | 0.68 | 1.59 | 42.75 | 43.76 | 42.69 | 180040 |
| 1709678400 | 42.68 | -0.96 | -2.20 | 43.96 | 43.96 | 42.4 | 293316 |
| 1709592000 | 43.64 | -0.88 | -1.98 | 44.5 | 44.5 | 43.51 | 171696 |
| 1709332800 | 44.52 | 0.05 | 0.11 | 44.44 | 45.17 | 44.44 | 70788 |
| 1709246400 | 44.47 | -0.57 | -1.27 | 45.01 | 45.4 | 44.38 | 105700 |
| 1709160000 | 45.04 | -1.38 | -2.97 | 46.03 | 46.13 | 44.97 | 138717 |
| 1709073600 | 46.42 | 0.51 | 1.11 | 45.89 | 46.51 | 45.65 | 96472 |
| 1708987200 | 45.91 | 0.54 | 1.19 | 45.29 | 46.36 | 45.29 | 180579 |
| 1708728000 | 45.37 | 0.07 | 0.15 | 45.27 | 45.5 | 45 | 145829 |
| 1708641600 | 45.3 | 0.72 | 1.62 | 44.61 | 45.53 | 44.61 | 70752 |
| 1708555200 | 44.58 | -0.69 | -1.52 | 45.27 | 45.27 | 44.41 | 213789 |
| 1708468800 | 45.27 | -1.22 | -2.62 | 46.13 | 46.5 | 45.12 | 231339 |
| 1708123200 | 46.49 | -0.61 | -1.30 | 47 | 47.39 | 46.18 | 240076 |
| 1708036800 | 47.1 | 0.64 | 1.38 | 46.45 | 47.26 | 45.43 | 346164 |
| 1707950400 | 46.46 | 1.95 | 4.38 | 44.65 | 46.84 | 44.65 | 487084 |
| 1707864000 | 44.51 | 0.26 | 0.59 | 43.72 | 44.77 | 43.72 | 293493 |
| 1707777600 | 44.25 | -0.32 | -0.72 | 44.23 | 44.66 | 43.55 | 266418 |
| 1707518400 | 44.57 | -0.43 | -0.96 | 44.44 | 44.61 | 43 | 181537 |
| 1707432000 | 45 | -0.21 | -0.46 | 45.01 | 45.44 | 44.62 | 154121 |
| 1707345600 | 45.21 | 0.32 | 0.71 | 44.58 | 45.4 | 43.8 | 145867 |
| 1707259200 | 44.89 | -0.52 | -1.15 | 45.66 | 45.79 | 44.79 | 193052 |
| 1707172800 | 45.41 | -0.32 | -0.70 | 45.53 | 45.68 | 44.94 | 102024 |
| 1706913600 | 45.73 | 0.57 | 1.26 | 45.24 | 45.88 | 44.88 | 200662 |
| 1706827200 | 45.16 | 1.07 | 2.43 | 44.01 | 45.24 | 43.99 | 202296 |
| 1706740800 | 44.09 | -0.09 | -0.20 | 43.72 | 44.53 | 43.71 | 706922 |
| 1706654400 | 44.18 | 0.74 | 1.70 | 43.05 | 44.22 | 43.05 | 164676 |
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
