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 | 1.08 | 2.76073619632 | 39.12 | 40.25 | 38.97 | 556867 | 39.74578161 | SP |
| 4 | 2.08 | 5.45645330535 | 38.12 | 40.25 | 36.7899 | 560528 | 38.12697838 | SP |
| 12 | -1.03 | -2.49818093621 | 41.23 | 43.21 | 36.7899 | 490794 | 39.9241784 | SP |
| 26 | -1.52 | -3.64333652924 | 41.72 | 43.29 | 36.7899 | 488885 | 40.63744721 | SP |
| 52 | 1.67 | 4.33428497275 | 38.53 | 45.22 | 36.7899 | 684129 | 41.07116986 | SP |
| 156 | 8.24 | 25.7822277847 | 31.96 | 45.22 | 29.49 | 782442 | 38.48923846 | SP |
| 260 | 9.41 | 30.5618707373 | 30.79 | 45.22 | 12.23 | 941661 | 30.74978473 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1736897400 | 40.2 | 0.35 | 0.88 | 39.76 | 40.25 | 39.74 | 343287 |
| 1736811000 | 39.85 | 0.51 | 1.30 | 39.44 | 40.15 | 39.44 | 1198245 |
| 1736551800 | 39.34 | 0.01 | 0.03 | 39.93 | 40.14 | 39.2 | 403617 |
| 1736379000 | 39.33 | -0.08 | -0.20 | 39.0475 | 39.33 | 38.97 | 241748 |
| 1736292600 | 39.41 | 0.4 | 1.03 | 39.325 | 39.68 | 39.18 | 312609 |
| 1736206200 | 39.01 | 0.09 | 0.23 | 39.2 | 39.5 | 38.9 | 283857 |
| 1735947000 | 38.92 | 0.34 | 0.88 | 38.91 | 39.055 | 38.75 | 260610 |
| 1735860600 | 38.58 | 0.4 | 1.05 | 38.45 | 38.81 | 38.38 | 494417 |
| 1735687800 | 38.18 | 0.47 | 1.25 | 37.81 | 38.28 | 37.81 | 441012 |
| 1735601400 | 37.71 | 0.02 | 0.05 | 37.67 | 37.8888 | 37.49 | 511593 |
| 1735342200 | 37.69 | 0.07 | 0.19 | 37.635 | 37.99 | 37.535 | 402044 |
| 1735255800 | 37.62 | -0.03 | -0.08 | 37.66 | 37.765 | 37.5 | 335316 |
| 1735077840 | 37.65 | 0.21 | 0.56 | 37.51 | 37.735 | 37.31 | 290722 |
| 1734996600 | 37.44 | 0.23 | 0.62 | 37.06 | 37.52 | 36.92 | 499064 |
| 1734737400 | 37.21 | 0.26 | 0.70 | 36.84 | 37.325 | 36.83 | 742442 |
| 1734651000 | 36.95 | -0.15 | -0.40 | 37.5 | 37.61 | 36.89 | 1386537 |
| 1734564600 | 37.1 | -0.95 | -2.50 | 38.12 | 38.17 | 37.1 | 1185534 |
| 1734478200 | 38.05 | -1.12 | -2.86 | 38.11 | 38.135 | 37.74 | 2726003 |
| 1734391800 | 39.17 | -0.83 | -2.08 | 39.8 | 39.8 | 39.135 | 427068 |
| 1734132600 | 40 | -0.18 | -0.45 | 40.18 | 40.18 | 39.848 | 428903 |
| 1734046200 | 40.18 | -0.41 | -1.01 | 40.4 | 40.52 | 40.17 | 426419 |
| 1733959800 | 40.59 | 0.09 | 0.22 | 40.49 | 40.6656 | 40.345 | 763443 |
| 1733873400 | 40.5 | -0.29 | -0.71 | 40.9 | 40.92 | 40.47 | 277853 |
| 1733787000 | 40.79 | 0.11 | 0.27 | 41.07 | 41.36 | 40.74 | 439214 |
| 1733527800 | 40.68 | -0.7 | -1.69 | 41.22 | 41.22 | 40.595 | 675830 |
| 1733441400 | 41.38 | 0.22 | 0.53 | 41.23 | 41.565 | 41.165 | 485537 |
| 1733355000 | 41.16 | -0.81 | -1.93 | 42.01 | 42.01 | 40.97 | 324800 |
| 1733268600 | 41.97 | 0.17 | 0.41 | 42.12 | 42.2 | 41.8 | 231643 |
| 1733182200 | 41.8 | -0.43 | -1.02 | 42.11 | 42.189 | 41.475 | 320540 |
| 1732917840 | 42.23 | 0.26 | 0.62 | 42.01 | 42.26 | 42.01 | 180221 |
| 1732750200 | 41.97 | -0.02 | -0.05 | 42 | 42.28 | 41.97 | 300465 |
| 1732663800 | 41.99 | -0.26 | -0.62 | 42.23 | 42.23 | 41.855 | 226795 |
| 1732577400 | 42.25 | -0.75 | -1.74 | 43.07 | 43.18 | 42.215 | 343182 |
| 1732318200 | 43 | 0.03 | 0.07 | 42.95 | 43.21 | 42.93 | 182363 |
| 1732231800 | 42.97 | 0.39 | 0.92 | 42.77 | 43.19 | 42.68 | 227337 |
| 1732145400 | 42.58 | 0.28 | 0.66 | 42.37 | 42.62 | 42.25 | 354427 |
| 1732059000 | 42.3 | -0.29 | -0.68 | 42.18 | 42.49 | 42.165 | 334995 |
| 1731972600 | 42.59 | 0.57 | 1.36 | 42.27 | 42.6999 | 42.27 | 194627 |
| 1731713400 | 42.02 | -0.08 | -0.19 | 42.12 | 42.39 | 41.915 | 605789 |
| 1731627000 | 42.1 | 0.27 | 0.65 | 42.14 | 42.2077 | 41.9 | 329591 |
| 1731540600 | 41.83 | 0.3 | 0.72 | 41.64 | 41.985 | 41.14 | 339141 |
| 1731454200 | 41.53 | -0.46 | -1.10 | 41.89 | 42.01 | 41.45 | 735877 |
| 1731367800 | 41.99 | 0.12 | 0.29 | 41.73 | 42.09 | 41.6244 | 222321 |
| 1731108600 | 41.87 | -0.16 | -0.38 | 41.86 | 41.925 | 41.535 | 1570196 |
| 1731022200 | 42.03 | 0.15 | 0.36 | 41.97 | 42.1486 | 41.68 | 1149874 |
| 1730935800 | 41.88 | 0.83 | 2.02 | 41.5 | 42.095 | 41.26 | 404656 |
| 1730849400 | 41.05 | 0.24 | 0.59 | 41.01 | 41.195 | 40.89 | 137398 |
| 1730763000 | 40.81 | 0.59 | 1.47 | 40.56 | 40.96 | 40.56 | 231491 |
| 1730500200 | 40.22 | -0.23 | -0.57 | 40.93 | 41.08 | 40.155 | 165005 |
| 1730413800 | 40.45 | 0.14 | 0.35 | 40.38 | 40.6999 | 40.315 | 436137 |
| 1730327400 | 40.31 | -0.02 | -0.05 | 40.26 | 40.6026 | 40.26 | 160488 |
| 1730241000 | 40.33 | -0.55 | -1.35 | 40.68 | 40.75 | 40.191 | 244236 |
| 1730154600 | 40.88 | -0.32 | -0.78 | 40.43 | 40.88 | 40.43 | 257177 |
| 1729895400 | 41.2 | 0.11 | 0.27 | 41.33 | 41.45 | 41.095 | 347557 |
| 1729809000 | 41.09 | -0.03 | -0.07 | 41.24 | 41.37 | 40.86 | 397589 |
| 1729722600 | 41.12 | -0.29 | -0.70 | 41.23 | 41.3 | 40.86 | 154317 |
| 1729636200 | 41.41 | 0.08 | 0.19 | 41.42 | 41.54 | 41.24 | 165574 |
| 1729549800 | 41.33 | -0.1 | -0.24 | 41.7 | 41.76 | 41.2802 | 200065 |
| 1729290600 | 41.43 | -0.14 | -0.34 | 41.43 | 41.53 | 41.16 | 182615 |
| 1729204200 | 41.57 | 0.21 | 0.51 | 41.33 | 41.63 | 41.31 | 188262 |
| 1729117800 | 41.36 | 0.21 | 0.51 | 41.33 | 41.481 | 41.28 | 246960 |
| 1729031400 | 41.15 | -1.35 | -3.18 | 41.43 | 41.495 | 41.1 | 859932 |
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
