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 | 2.78 | 7.01311806256 | 39.64 | 42.65 | 39.14 | 239 | 41.51722048 | CS |
| 4 | 4.0053 | 10.4264773641 | 38.4147 | 42.65 | 38 | 5399 | 39.11765339 | CS |
| 12 | 1.42 | 3.46341463415 | 41 | 42.65 | 38 | 6694 | 40.00184897 | CS |
| 26 | 12.173 | 40.2453135848 | 30.247 | 42.65 | 30.23 | 5048 | 37.83678538 | CS |
| 52 | 17.164 | 67.9600886918 | 25.256 | 42.65 | 24.7197 | 4981 | 33.63237553 | CS |
| 156 | 15.57 | 57.9888268156 | 26.85 | 42.65 | 16.2 | 4002 | 27.00238127 | CS |
| 260 | 22.48 | 112.738214644 | 19.94 | 42.65 | 11.87 | 5410 | 22.77012815 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1718400300 | 42.42 | -0.23 | -0.54 | 42.5 | 42.5 | 42.42 | 400 |
| 1718314140 | 42.65 | 2.55 | 6.36 | 40.75 | 42.65 | 40.75 | 600 |
| 1718227380 | 40.1 | 0.96 | 2.45 | 40.1 | 40.1 | 40.1 | 100 |
| 1718141280 | 39.14 | 0 | 0.00 | 39.14 | 39.14 | 39.14 | 0 |
| 1718054880 | 39.14 | -0.5 | -1.26 | 39.14 | 39.14 | 39.14 | 111 |
| 1717795800 | 39.64 | 0 | 0.00 | 39.64 | 39.64 | 39.64 | 146 |
| 1717709400 | 39.64 | -0.2 | -0.50 | 39.7301 | 39.7555 | 39.64 | 1054 |
| 1717622460 | 39.84 | 1.06 | 2.73 | 39.53 | 40.105 | 39.53 | 709 |
| 1717536540 | 38.78 | 0 | 0.00 | 38.78 | 38.78 | 38.78 | 0 |
| 1717450140 | 38.78 | -0.7 | -1.77 | 38.56 | 38.78 | 38.41 | 1540 |
| 1717190940 | 39.48 | 0.16 | 0.41 | 39.48 | 39.48 | 39.48 | 33890 |
| 1717104240 | 39.32 | 0 | 0.00 | 39.32 | 39.32 | 39.32 | 0 |
| 1717017840 | 39.32 | 0 | 0.00 | 39.32 | 39.32 | 39.32 | 0 |
| 1716931440 | 39.32 | 0 | 0.00 | 39.32 | 39.32 | 39.32 | 0 |
| 1716585840 | 39.32 | 0.88 | 2.29 | 39.4525 | 39.4525 | 39.32 | 265 |
| 1716499740 | 38.44 | -0.71 | -1.81 | 38.44 | 38.44 | 38.44 | 1823 |
| 1716412800 | 39.15 | 0.79 | 2.06 | 38 | 39.15 | 38 | 2383 |
| 1716326940 | 38.36 | -0.26 | -0.67 | 38.26 | 38.36 | 38.24 | 1117 |
| 1716240540 | 38.6199 | 0 | 0.00 | 38.6199 | 38.6199 | 38.6199 | 0 |
| 1715981340 | 38.6199 | -0.22 | -0.57 | 38.4147 | 38.6199 | 38.4147 | 26455 |
| 1715894940 | 38.84 | -0.54 | -1.37 | 38.83 | 39 | 38.72 | 504 |
| 1715808000 | 39.38 | -1.37 | -3.36 | 39.38 | 39.38 | 39.38 | 238 |
| 1715722140 | 40.75 | 0.15 | 0.37 | 40.75 | 40.75 | 40.75 | 149 |
| 1715635320 | 40.6 | 0 | 0.00 | 40.6 | 40.6 | 40.6 | 0 |
| 1715376120 | 40.6 | 0 | 0.00 | 40.6 | 40.6 | 40.6 | 0 |
| 1715289720 | 40.6 | 0 | 0.00 | 40.6 | 40.6 | 40.6 | 750 |
| 1715203200 | 40.6 | 1.2 | 3.05 | 41.87 | 41.87 | 40.23 | 123675 |
| 1715117340 | 39.4 | 0 | 0.00 | 39.4 | 39.4 | 39.4 | 0 |
| 1715030940 | 39.4 | 0 | 0.00 | 39.4 | 39.4 | 39.4 | 0 |
| 1714771740 | 39.4 | 0 | 0.00 | 39.4 | 39.4 | 39.4 | 0 |
| 1714685340 | 39.4 | 0.88 | 2.28 | 39.2 | 39.4 | 39.2 | 1912 |
| 1714598400 | 38.52 | -0.16 | -0.41 | 38.6919 | 38.7076 | 38.49 | 6687 |
| 1714512600 | 38.68 | -0.85 | -2.15 | 39.29 | 39.29 | 38.02 | 1145 |
| 1714425900 | 39.53 | 0 | 0.00 | 39.53 | 39.53 | 39.53 | 0 |
| 1714166700 | 39.53 | 0 | 0.00 | 39.53 | 39.53 | 39.53 | 0 |
| 1714080300 | 39.53 | 0 | 0.00 | 39.53 | 39.53 | 39.53 | 0 |
| 1713993900 | 39.53 | 0 | 0.00 | 39.53 | 39.53 | 39.53 | 0 |
| 1713907500 | 39.53 | 0 | 0.00 | 39.53 | 39.53 | 39.53 | 0 |
| 1713821100 | 39.53 | 0 | 0.00 | 39.53 | 39.53 | 39.53 | 0 |
| 1713561900 | 39.53 | 0 | 0.00 | 39.53 | 39.53 | 39.53 | 0 |
| 1713475500 | 39.53 | 0 | 0.00 | 39.53 | 39.53 | 39.53 | 0 |
| 1713389100 | 39.53 | -0.03 | -0.08 | 39.28 | 39.53 | 39.25 | 1344 |
| 1713302940 | 39.56 | 0.11 | 0.28 | 39.47 | 39.56 | 39.47 | 2140 |
| 1713216000 | 39.45 | 0.08 | 0.20 | 39.45 | 39.45 | 39.45 | 500 |
| 1712957160 | 39.37 | -0.68 | -1.70 | 39.37 | 39.37 | 39.37 | 280 |
| 1712870940 | 40.05 | 0 | 0.00 | 40.05 | 40.05 | 40.05 | 0 |
| 1712784540 | 40.05 | 0 | 0.00 | 40.05 | 40.05 | 40.05 | 0 |
| 1712698140 | 40.05 | -0.17 | -0.42 | 40.05 | 40.05 | 40.05 | 200 |
| 1712611200 | 40.22 | -0.34 | -0.84 | 40.22 | 40.22 | 40.22 | 550 |
| 1712352180 | 40.56 | 0 | 0.00 | 40.56 | 40.56 | 40.56 | 0 |
| 1712265780 | 40.56 | -0.17 | -0.42 | 40.56 | 40.56 | 40.56 | 100 |
| 1712179500 | 40.73 | 0.05 | 0.12 | 40.48 | 40.73 | 40.48 | 640 |
| 1712093340 | 40.68 | 0 | 0.00 | 40.68 | 40.68 | 40.68 | 0 |
| 1712006940 | 40.68 | -0.24 | -0.59 | 40.7019 | 41 | 40.68 | 2555 |
| 1711661340 | 40.9221 | 0 | 0.00 | 40.9221 | 40.9221 | 40.9221 | 0 |
| 1711574940 | 40.9221 | 0 | 0.00 | 40.9221 | 40.9221 | 40.9221 | 0 |
| 1711488540 | 40.9221 | 0.22 | 0.53 | 40.9221 | 40.9221 | 40.9221 | 175 |
| 1711401600 | 40.7055 | -0.83 | -2.01 | 41 | 41 | 40.7055 | 458 |
| 1711142400 | 41.54 | 0 | 0.00 | 41.54 | 41.54 | 41.54 | 0 |
| 1711056000 | 41.54 | 0 | 0.00 | 41.54 | 41.54 | 41.54 | 0 |
| 1710969600 | 41.54 | 0 | 0.00 | 41.54 | 41.54 | 41.54 | 0 |
| 1710883200 | 41.54 | 0 | 0.00 | 41.54 | 41.54 | 41.54 | 0 |
| 1710796800 | 41.54 | 0.8 | 1.96 | 38.31 | 41.54 | 38.31 | 1103 |
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
