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 | 0.89 | 2.27971311475 | 39.04 | 40.24 | 38.67 | 512155 | 39.16177697 | CS |
| 4 | 1.77 | 4.63836477987 | 38.16 | 40.24 | 37.48 | 441087 | 38.97132764 | CS |
| 12 | 6.11 | 18.0662329982 | 33.82 | 40.24 | 32.32 | 694603 | 36.88260872 | CS |
| 26 | 7.11 | 21.6636197441 | 32.82 | 40.24 | 32.23 | 749315 | 36.02316182 | CS |
| 52 | 8.9 | 28.6819207219 | 31.03 | 40.24 | 26.99 | 731945 | 34.03817232 | CS |
| 156 | 5.44 | 15.7726877356 | 34.49 | 43.63 | 25.67 | 641086 | 33.46044274 | CS |
| 260 | 0.31 | 0.782433114589 | 39.62 | 43.63 | 9.42 | 680938 | 29.08648074 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1722033600 | 39.93 | 0.9 | 2.31 | 39.32 | 40.24 | 39.32 | 490971 |
| 1721947200 | 39.03 | 0.12 | 0.31 | 38.84 | 39.54 | 38.67 | 573079 |
| 1721860800 | 38.91 | -0.29 | -0.74 | 39.28 | 39.64 | 38.86 | 520293 |
| 1721774400 | 39.2 | -0.14 | -0.36 | 39.38 | 39.68 | 39.135 | 624112 |
| 1721688000 | 39.34 | -0.05 | -0.13 | 39.54 | 39.72 | 39.32 | 452996 |
| 1721428800 | 39.39 | 0.13 | 0.33 | 39.26 | 39.72 | 39.26 | 296898 |
| 1721342400 | 39.26 | -0.28 | -0.71 | 39.56 | 40.05 | 38.98 | 408866 |
| 1721256000 | 39.54 | -0.1 | -0.25 | 39.38 | 39.8 | 39.38 | 431799 |
| 1721169600 | 39.64 | 0.39 | 0.99 | 39.21 | 40.115 | 39.21 | 529121 |
| 1721083200 | 39.25 | -0.31 | -0.78 | 39.57 | 39.81 | 39.21 | 338057 |
| 1720824000 | 39.56 | 0.2 | 0.51 | 39.51 | 40.02 | 39.46 | 393814 |
| 1720737600 | 39.36 | 0.31 | 0.79 | 39.24 | 39.45 | 39.075 | 456302 |
| 1720651200 | 39.05 | 0.68 | 1.77 | 38.45 | 39.115 | 38.45 | 405347 |
| 1720564800 | 38.37 | -0.28 | -0.72 | 38.65 | 39.12 | 38.36 | 381016 |
| 1720478400 | 38.65 | 0.34 | 0.89 | 38.46 | 38.93 | 38.46 | 310147 |
| 1720219200 | 38.31 | -0.23 | -0.60 | 38.78 | 38.92 | 38.25 | 319837 |
| 1720040640 | 38.54 | 0.46 | 1.21 | 38.16 | 38.69 | 38.03 | 401701 |
| 1719960000 | 38.08 | 0.37 | 0.98 | 37.59 | 38.11 | 37.48 | 566797 |
| 1719873600 | 37.71 | -0.21 | -0.55 | 38.16 | 38.16 | 37.605 | 420195 |
| 1719614400 | 37.92 | 0.01 | 0.03 | 37.8 | 38.09 | 37.59 | 632604 |
| 1719528000 | 37.91 | 0.28 | 0.74 | 37.64 | 37.95 | 37.5 | 504977 |
| 1719441600 | 37.63 | -0.2 | -0.53 | 37.66 | 37.98 | 36.91 | 468493 |
| 1719355200 | 37.83 | -0.4 | -1.05 | 38.33 | 38.33 | 37.74 | 482874 |
| 1719268800 | 38.23 | 0.44 | 1.16 | 37.76 | 38.555 | 37.76 | 527755 |
| 1719009600 | 37.79 | -0.13 | -0.34 | 38.08 | 38.17 | 37.69 | 582510 |
| 1718923200 | 37.92 | 0.02 | 0.05 | 37.86 | 38.215 | 37.645 | 504107 |
| 1718750400 | 37.9 | 0.01 | 0.03 | 37.95 | 38.07 | 37.68 | 469453 |
| 1718664000 | 37.89 | 0.33 | 0.88 | 37.4 | 38.07 | 37.33 | 456438 |
| 1718404800 | 37.56 | -0.16 | -0.42 | 37.45 | 37.75 | 37.262 | 390559 |
| 1718318400 | 37.72 | -0.38 | -1.00 | 38.01 | 38.1 | 37.611 | 375333 |
| 1718232000 | 38.1 | -0.01 | -0.03 | 38.96 | 39.005 | 38.02 | 483549 |
| 1718145600 | 38.11 | -0.04 | -0.10 | 38 | 38.62 | 37.89 | 550907 |
| 1718059200 | 38.15 | -0.2 | -0.52 | 38.22 | 39.07 | 38.135 | 781737 |
| 1717800000 | 38.35 | 0.15 | 0.39 | 38.05 | 38.72 | 38.03 | 537463 |
| 1717713600 | 38.2 | 0.18 | 0.47 | 37.97 | 38.65 | 37.88 | 754739 |
| 1717627200 | 38.02 | 0.89 | 2.40 | 37.23 | 38.3 | 37.23 | 658072 |
| 1717540800 | 37.13 | -0.54 | -1.43 | 37.51 | 37.78 | 37.1 | 436414 |
| 1717454400 | 37.67 | -0.6 | -1.57 | 38.3 | 38.3 | 37.57 | 687306 |
| 1717195200 | 38.27 | 0.95 | 2.55 | 37.5 | 38.3 | 37.11 | 846261 |
| 1717108800 | 37.32 | 1.2 | 3.32 | 36.31 | 37.42 | 36.2001 | 1412548 |
| 1717022400 | 36.12 | -1.07 | -2.88 | 36.89 | 37.05 | 35.56 | 986761 |
| 1716936000 | 37.19 | -0.43 | -1.14 | 37.71 | 37.93 | 37.17 | 937956 |
| 1716590400 | 37.62 | 2.07 | 5.82 | 35.66 | 37.69 | 35.51 | 2313766 |
| 1716504000 | 35.55 | -0.09 | -0.25 | 35.64 | 36.15 | 35.43 | 438154 |
| 1716417600 | 35.64 | -0.33 | -0.92 | 35.64 | 35.94 | 35.39 | 4935475 |
| 1716331200 | 35.97 | 0.17 | 0.47 | 35.77 | 36.015 | 35.47 | 425827 |
| 1716244800 | 35.8 | 0.42 | 1.19 | 35.34 | 35.85 | 35.33 | 860953 |
| 1715985600 | 35.38 | -0.19 | -0.53 | 35.68 | 35.715 | 34.62 | 1679293 |
| 1715899200 | 35.57 | 0.44 | 1.25 | 35.02 | 35.81 | 35.02 | 847781 |
| 1715812800 | 35.13 | 0.57 | 1.65 | 34.66 | 35.34 | 34.5 | 677601 |
| 1715726400 | 34.56 | 0.56 | 1.65 | 34.2 | 34.6379 | 34.2 | 658160 |
| 1715640000 | 34 | 0.41 | 1.22 | 33.72 | 34.16 | 33.66 | 738446 |
| 1715380800 | 33.59 | 0.95 | 2.91 | 32.57 | 33.68 | 32.57 | 853510 |
| 1715294400 | 32.64 | -0.58 | -1.75 | 33.15 | 33.21 | 32.34 | 400086 |
| 1715208000 | 33.22 | 0.58 | 1.78 | 32.34 | 33.25 | 32.32 | 926822 |
| 1715121600 | 32.64 | -0.44 | -1.33 | 33.06 | 33.21 | 32.42 | 410970 |
| 1715035200 | 33.08 | -0.02 | -0.06 | 33.189999 | 33.39 | 32.97 | 490501 |
| 1714776000 | 33.1 | -0.43 | -1.28 | 33.82 | 34.4 | 33.1 | 434778 |
| 1714689600 | 33.53 | -1.06 | -3.06 | 36.45 | 36.45 | 32.229999 | 1644155 |
| 1714603200 | 34.59 | -0.07 | -0.20 | 34.64 | 35.16 | 34.37 | 728270 |
| 1714516800 | 34.66 | -0.77 | -2.17 | 35.15 | 35.15 | 34.57 | 464164 |
| 1714430400 | 35.43 | 0.13 | 0.37 | 35.46 | 35.57 | 35.17 | 346891 |
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
