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 | 0.37 | 0.974196945761 | 37.98 | 39.86 | 36.56 | 459780 | 37.80268583 | CS |
| 4 | -2.14 | -5.28525561867 | 40.49 | 41.53 | 36.56 | 395581 | 38.80764602 | CS |
| 12 | -1.96 | -4.86231704292 | 40.31 | 46.615 | 36.56 | 358123 | 40.88503206 | CS |
| 26 | -15.65 | -28.9814814815 | 54 | 56.88 | 36.56 | 399604 | 45.20140516 | CS |
| 52 | -17.43 | -31.2477590534 | 55.78 | 67.66 | 36.56 | 428519 | 49.74652795 | CS |
| 156 | 18.38 | 92.0380570856 | 19.97 | 67.66 | 17.56 | 362916 | 39.91610018 | CS |
| 260 | 18.31 | 91.3672654691 | 20.04 | 67.66 | 12.325 | 308625 | 33.64820266 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721082900 | 38.76 | 0.06 | 0.16 | 38.88 | 39.26 | 38.52 | 315455 |
| 1720823700 | 38.7 | -0.47 | -1.20 | 39.83 | 39.86 | 38.4 | 374565 |
| 1720737300 | 39.17 | 1.79 | 4.79 | 38 | 39.35 | 38 | 416387 |
| 1720650900 | 37.38 | 0.39 | 1.05 | 37.02 | 37.5 | 36.93 | 406568 |
| 1720564500 | 36.99 | -0.38 | -1.02 | 37.48 | 37.48 | 36.56 | 716891 |
| 1720478100 | 37.37 | -0.38 | -1.01 | 37.98 | 38.4499 | 37 | 376252 |
| 1720218900 | 37.75 | -0.81 | -2.10 | 38.51 | 38.51 | 37.26 | 389050 |
| 1720040640 | 38.56 | 0.98 | 2.61 | 37.5 | 38.56 | 37.49 | 284256 |
| 1719959700 | 37.58 | -0.93 | -2.41 | 38.57 | 38.57 | 37.3 | 599780 |
| 1719873300 | 38.51 | -1.49 | -3.73 | 38.83 | 39.4 | 37.46 | 731770 |
| 1719614100 | 40 | -0.35 | -0.87 | 40.63 | 40.935 | 39.53 | 602875 |
| 1719527700 | 40.35 | 0.32 | 0.80 | 40.2 | 41.48 | 40.2 | 403858 |
| 1719441300 | 40.03 | -0.55 | -1.36 | 40.38 | 40.675 | 39.92 | 231451 |
| 1719354900 | 40.58 | -0.26 | -0.64 | 40.85 | 41.135 | 40.41 | 226152 |
| 1719268500 | 40.84 | 0.39 | 0.96 | 40.51 | 41.53 | 40.34 | 336060 |
| 1719009300 | 40.45 | 0.67 | 1.68 | 39.82 | 40.825 | 39.66 | 444820 |
| 1718922900 | 39.78 | -0.27 | -0.67 | 40.01 | 40.705 | 39.7 | 249265 |
| 1718750100 | 40.05 | -0.49 | -1.21 | 40.58 | 40.9 | 40 | 273320 |
| 1718663700 | 40.54 | 0.05 | 0.12 | 40.49 | 40.83 | 39.775 | 256690 |
| 1718404500 | 40.49 | -0.14 | -0.34 | 40.33 | 40.53 | 39.755 | 274075 |
| 1718318100 | 40.63 | 0.18 | 0.44 | 40.43 | 41.06 | 40.05 | 346478 |
| 1718231700 | 40.45 | -0.69 | -1.68 | 41.74 | 41.81 | 40.39 | 286115 |
| 1718145300 | 41.14 | -0.5 | -1.20 | 41.4 | 41.93 | 40.8001 | 306217 |
| 1718058900 | 41.64 | 0.93 | 2.28 | 40.26 | 41.68 | 39.71 | 472589 |
| 1717799700 | 40.71 | -0.24 | -0.59 | 40.8 | 41.155 | 40.2 | 345602 |
| 1717713300 | 40.95 | -1.09 | -2.59 | 41.91 | 42.27 | 40.84 | 313478 |
| 1717626900 | 42.04 | -0.18 | -0.43 | 42.65 | 42.673 | 41.65 | 478079 |
| 1717540500 | 42.22 | -0.03 | -0.07 | 42.91 | 43.49 | 41.9178 | 583975 |
| 1717454100 | 42.25 | -0.08 | -0.19 | 42.33 | 43.1871 | 42.17 | 409140 |
| 1717194900 | 42.33 | 0.18 | 0.43 | 42.35 | 42.57 | 41.41 | 352365 |
| 1717108500 | 42.15 | 0.51 | 1.22 | 41.73 | 42.52 | 41.73 | 148145 |
| 1717022100 | 41.64 | -0.34 | -0.80 | 41.65 | 42.04 | 41.45 | 201606 |
| 1716935700 | 41.975 | -1.29 | -2.97 | 43.5 | 43.5 | 41.78 | 357687 |
| 1716590100 | 43.26 | -0.09 | -0.21 | 43.35 | 43.75 | 42.91 | 226682 |
| 1716503700 | 43.35 | -0.11 | -0.25 | 43.56 | 43.9 | 42.87 | 242384 |
| 1716417300 | 43.46 | 1.55 | 3.70 | 42.25 | 44.14 | 42.19 | 325091 |
| 1716330900 | 41.91 | -1.16 | -2.69 | 43.02 | 43.345 | 41.89 | 285962 |
| 1716244500 | 43.07 | -0.41 | -0.94 | 43.52 | 43.95 | 42.89 | 269722 |
| 1715985300 | 43.48 | 0.74 | 1.73 | 42.62 | 43.6 | 42.185 | 328460 |
| 1715898900 | 42.74 | 0.3 | 0.71 | 42.3 | 42.81 | 41.71 | 376806 |
| 1715812500 | 42.44 | 1.14 | 2.76 | 41.54 | 42.63 | 41.301 | 464992 |
| 1715726100 | 41.3 | -1.07 | -2.53 | 43.21 | 43.28 | 41.27 | 566213 |
| 1715639700 | 42.37 | 0.16 | 0.38 | 42.3 | 42.5 | 41.21 | 378389 |
| 1715380500 | 42.21 | -0.22 | -0.52 | 42.53 | 42.85 | 41.2606 | 595849 |
| 1715294100 | 42.43 | 0.22 | 0.52 | 45.56 | 46.615 | 42.15 | 450925 |
| 1715207700 | 42.21 | -0.56 | -1.31 | 42.84 | 43.29 | 42.09 | 433723 |
| 1715121300 | 42.77 | 0.09 | 0.21 | 42.82 | 43.47 | 41.9419 | 250442 |
| 1715034900 | 42.68 | 0.22 | 0.52 | 42.74 | 43.385 | 42.47 | 209637 |
| 1714775700 | 42.46 | -0.2 | -0.47 | 42.99 | 43.1286 | 42.03 | 353239 |
| 1714689300 | 42.66 | 0.58 | 1.38 | 42.43 | 43.3 | 41.92 | 280813 |
| 1714602900 | 42.08 | 0.83 | 2.01 | 41.41 | 42.37 | 41.21 | 434952 |
| 1714516500 | 41.25 | -0.77 | -1.83 | 42.02 | 42.3 | 41.21 | 354835 |
| 1714430100 | 42.02 | 0.91 | 2.21 | 41.15 | 42.36 | 41.15 | 344628 |
| 1714170900 | 41.11 | 0.28 | 0.69 | 40.77 | 41.42 | 40.5 | 263601 |
| 1714084500 | 40.83 | -0.17 | -0.41 | 40.85 | 41.07 | 40.39 | 235287 |
| 1713998100 | 41 | 0.09 | 0.22 | 40.7 | 41.2 | 40.43 | 218270 |
| 1713911700 | 40.91 | 0.74 | 1.84 | 40.29 | 41.08 | 40.29 | 210158 |
| 1713825300 | 40.17 | 0.16 | 0.40 | 40.31 | 40.75 | 39.93 | 345088 |
| 1713566100 | 40.01 | 1.36 | 3.52 | 38.52 | 40.06 | 38.48 | 410104 |
| 1713479700 | 38.65 | -1.4 | -3.50 | 40.02 | 40.02 | 38.43 | 329460 |
| 1713393300 | 40.05 | -0.85 | -2.08 | 41.23 | 41.645 | 39.82 | 494596 |
| 1713306900 | 40.9 | 0.12 | 0.29 | 40.8 | 41.43 | 40.62 | 284594 |
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
