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 | 0.74 | 1.88920091907 | 39.17 | 40.63 | 37.35 | 998887 | 38.60646149 | CS |
| 4 | 3.17 | 8.62819814916 | 36.74 | 41.32 | 35.3586 | 1016781 | 38.02112023 | CS |
| 12 | 0.24 | 0.604991177212 | 39.67 | 42.36 | 34.64 | 934181 | 38.29209679 | CS |
| 26 | 3.83 | 10.6152993348 | 36.08 | 44.8935 | 34.64 | 990848 | 39.73547913 | CS |
| 52 | 3.24 | 8.8355604036 | 36.67 | 44.8935 | 29.97 | 975588 | 37.06269676 | CS |
| 156 | 7.12027955 | 21.7149748527 | 32.78972045 | 44.8935 | 21.6205683 | 812380 | 33.04136856 | CS |
| 260 | 21.66180775 | 118.706595444 | 18.24819225 | 44.8935 | 7.3838321 | 972536 | 26.92788586 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1722033600 | 40.11 | 1.25 | 3.22 | 39.66 | 40.63 | 39.66 | 1124664 |
| 1721947200 | 38.86 | 1.42 | 3.79 | 37.7 | 39.75 | 37.63 | 923695 |
| 1721860800 | 37.44 | -1.72 | -4.39 | 39 | 39.25 | 37.35 | 1045841 |
| 1721774400 | 39.16 | 0.3 | 0.77 | 38.65 | 39.33 | 38.46 | 1058035 |
| 1721688000 | 38.86 | 0.23 | 0.60 | 38.96 | 39.03 | 38.33 | 596644 |
| 1721428800 | 38.63 | -0.68 | -1.73 | 38.915 | 39.15 | 38.28 | 930898 |
| 1721342400 | 39.31 | -0.53 | -1.33 | 39.61 | 40.105 | 38.82 | 1515859 |
| 1721256000 | 39.84 | -1.34 | -3.25 | 40.61 | 40.98 | 39.83 | 1456909 |
| 1721169600 | 41.18 | 2.04 | 5.21 | 39.55 | 41.32 | 39.38 | 1175422 |
| 1721083200 | 39.14 | 0.79 | 2.06 | 38.78 | 39.33 | 38.4685 | 1090337 |
| 1720824000 | 38.35 | 0.34 | 0.89 | 38.37 | 39.25 | 38.25 | 884337 |
| 1720737600 | 38.01 | 0.99 | 2.67 | 37.61 | 38.15 | 37.56 | 862955 |
| 1720651200 | 37.02 | 1.37 | 3.84 | 35.87 | 37.1 | 35.81 | 865748 |
| 1720564800 | 35.65 | -0.43 | -1.19 | 36.23 | 36.38 | 35.49 | 649878 |
| 1720478400 | 36.08 | 0.16 | 0.45 | 36.18 | 36.655 | 35.85 | 855005 |
| 1720219200 | 35.92 | -0.26 | -0.72 | 35.94 | 36.18 | 35.64 | 1128554 |
| 1720040640 | 36.18 | 0.57 | 1.60 | 35.6 | 36.26 | 35.4 | 689393 |
| 1719960000 | 35.61 | -0.02 | -0.06 | 35.51 | 35.88 | 35.3586 | 1030326 |
| 1719873600 | 35.63 | -0.98 | -2.68 | 36.74 | 36.74 | 35.43 | 1079951 |
| 1719614400 | 36.61 | 0.24 | 0.66 | 36.65 | 36.985 | 36.31 | 2269778 |
| 1719528000 | 36.37 | 0.57 | 1.59 | 35.97 | 36.4833 | 35.7 | 921456 |
| 1719441600 | 35.8 | 0.5 | 1.42 | 35.05 | 35.92 | 35.05 | 1073840 |
| 1719355200 | 35.3 | -0.34 | -0.95 | 35.3 | 35.46 | 34.64 | 756732 |
| 1719268800 | 35.64 | -0.06 | -0.17 | 35.77 | 36.05 | 35.42 | 785116 |
| 1719009600 | 35.7 | -0.21 | -0.58 | 35.21 | 35.88 | 35 | 1751280 |
| 1718923200 | 35.91 | -1.1 | -2.97 | 36.82 | 36.87 | 35.75 | 957237 |
| 1718750400 | 37.01 | -0.48 | -1.28 | 37.4 | 37.45 | 36.74 | 800950 |
| 1718664000 | 37.49 | 0.56 | 1.52 | 36.83 | 37.55 | 36.63 | 738615 |
| 1718404800 | 36.93 | -0.23 | -0.62 | 36.58 | 36.93 | 36.26 | 804226 |
| 1718318400 | 37.16 | -0.48 | -1.28 | 37.33 | 37.61 | 37.05 | 1043163 |
| 1718232000 | 37.64 | 0.81 | 2.20 | 37.71 | 38.41 | 37.47 | 999859 |
| 1718145600 | 36.83 | -0.69 | -1.84 | 37.24 | 37.51 | 36.7713 | 1063019 |
| 1718059200 | 37.52 | -0.2 | -0.53 | 37.42 | 37.855 | 37.05 | 690756 |
| 1717800000 | 37.72 | -0.37 | -0.97 | 37.85 | 38.125 | 37.43 | 617353 |
| 1717713600 | 38.09 | -0.15 | -0.39 | 38.07 | 38.34 | 37.89 | 641813 |
| 1717627200 | 38.24 | 0.5 | 1.32 | 37.97 | 38.36 | 37.45 | 556527 |
| 1717540800 | 37.74 | -0.69 | -1.80 | 38.38 | 38.45 | 37.313 | 1273575 |
| 1717454400 | 38.43 | -0.21 | -0.54 | 39.24 | 39.305 | 37.965 | 874416 |
| 1717195200 | 38.64 | -0.25 | -0.64 | 38.93 | 39.03 | 37.42 | 1375273 |
| 1717108800 | 38.89 | 0.3 | 0.78 | 38.65 | 39.39 | 38.45 | 787540 |
| 1717022400 | 38.59 | -0.21 | -0.54 | 38.34 | 38.6 | 38.22 | 684823 |
| 1716936000 | 38.8 | -0.66 | -1.67 | 39.59 | 39.59 | 38.52 | 585831 |
| 1716590400 | 39.46 | 0.76 | 1.96 | 38.98 | 39.659 | 38.86 | 663567 |
| 1716504000 | 38.7 | -0.67 | -1.70 | 39.57 | 39.57 | 38.4296 | 679559 |
| 1716417600 | 39.37 | -0.75 | -1.87 | 40.01 | 40.38 | 38.81 | 1068929 |
| 1716331200 | 40.12 | -0.28 | -0.69 | 40.04 | 40.13 | 39.04 | 852019 |
| 1716244800 | 40.4 | 0.36 | 0.90 | 40.07 | 40.47 | 39.88 | 627637 |
| 1715985600 | 40.04 | -0.09 | -0.22 | 40.24 | 40.3299 | 39.76 | 797405 |
| 1715899200 | 40.13 | -2 | -4.75 | 41.86 | 42.04 | 40.11 | 1158493 |
| 1715812800 | 42.13 | 1.4 | 3.44 | 41.37 | 42.36 | 41.31 | 989595 |
| 1715726400 | 40.73 | 0.59 | 1.47 | 40.55 | 40.9 | 40.2 | 612130 |
| 1715640000 | 40.14 | -0.47 | -1.16 | 40.75 | 40.81 | 40.01 | 699448 |
| 1715380800 | 40.61 | 0.01 | 0.02 | 40.74 | 41.33 | 40.33 | 794757 |
| 1715294400 | 40.6 | 0.2 | 0.50 | 40.36 | 40.97 | 40.36 | 998734 |
| 1715208000 | 40.4 | -0.07 | -0.17 | 40.08 | 40.55 | 39.98 | 888502 |
| 1715121600 | 40.47 | 0.16 | 0.40 | 40.39 | 40.56 | 39.96 | 774188 |
| 1715035200 | 40.31 | 0.85 | 2.15 | 39.93 | 40.49 | 39.57 | 1102937 |
| 1714776000 | 39.46 | 0.36 | 0.92 | 39.67 | 40.32 | 39.27 | 1489451 |
| 1714689600 | 39.1 | -0.13 | -0.33 | 38.05 | 39.55 | 37.09 | 2883738 |
| 1714603200 | 39.23 | 0.33 | 0.85 | 38.97 | 40.05 | 38.5225 | 1086100 |
| 1714516800 | 38.9 | -1.23 | -3.07 | 39.84 | 39.99 | 38.8 | 1132227 |
| 1714430400 | 40.13 | 0.13 | 0.33 | 40.07 | 40.58 | 39.69 | 884022 |
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
