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 | -1.22 | -3.06841046278 | 39.76 | 40.36 | 38.41 | 305410 | 39.36769318 | CS |
| 4 | -1.1 | -2.77497477296 | 39.64 | 41.25 | 38.41 | 284447 | 39.72657205 | CS |
| 12 | -0.25 | -0.644496004125 | 38.79 | 41.25 | 35.81 | 288337 | 38.88047584 | CS |
| 26 | -2.1 | -5.16732283465 | 40.64 | 44.23 | 35.81 | 304518 | 39.66773072 | CS |
| 52 | 0.14 | 0.364583333333 | 38.4 | 44.425 | 35.81 | 252435 | 39.9383597 | CS |
| 156 | 12.71 | 49.2063492063 | 25.83 | 50.15 | 23.34 | 191505 | 36.75639409 | CS |
| 260 | 20.81 | 117.371686407 | 17.73 | 50.15 | 13.2 | 178836 | 31.87909319 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1741818900 | 38.57 | -0.58 | -1.48 | 39.13 | 39.23 | 38.41 | 349303 |
| 1741732500 | 39.15 | -0.33 | -0.84 | 39.56 | 39.745 | 38.9028 | 281126 |
| 1741646100 | 39.48 | -0.46 | -1.15 | 39.91 | 40.11 | 38.885 | 304959 |
| 1741390500 | 39.94 | 0.07 | 0.18 | 39.9 | 40.36 | 39.73 | 279337 |
| 1741304100 | 39.87 | -0.29 | -0.72 | 39.82 | 40.18 | 39.24 | 293013 |
| 1741217700 | 40.16 | 0.35 | 0.88 | 39.84 | 40.44 | 39.54 | 382647 |
| 1741131300 | 39.81 | -0.31 | -0.77 | 40 | 40.29 | 39.63 | 366340 |
| 1741044900 | 40.12 | -0.25 | -0.62 | 40.47 | 41.25 | 39.965 | 306374 |
| 1740785700 | 40.37 | 0.9 | 2.28 | 39.549 | 40.41 | 39.25 | 340263 |
| 1740699300 | 39.47 | 0.16 | 0.41 | 39.13 | 39.67 | 38.62 | 244159 |
| 1740612900 | 39.31 | 0.29 | 0.74 | 39.58 | 40.29 | 38.79 | 325049 |
| 1740526500 | 39.02 | -0.55 | -1.39 | 39.76 | 39.76 | 38.88 | 291055 |
| 1740440100 | 39.57 | -0.03 | -0.08 | 39.665 | 39.78 | 39.28 | 234424 |
| 1740180900 | 39.6 | -0.71 | -1.76 | 40.55 | 40.55 | 39.55 | 265574 |
| 1740094500 | 40.31 | 0.08 | 0.20 | 40.14 | 40.45 | 39.925 | 266851 |
| 1740008100 | 40.23 | 0.16 | 0.40 | 39.84 | 40.25 | 39.385 | 170994 |
| 1739921700 | 40.07 | 0.11 | 0.28 | 39.75 | 40.14 | 39.59 | 241509 |
| 1739576100 | 39.96 | -0.27 | -0.67 | 40.3 | 40.36 | 39.78 | 207759 |
| 1739489700 | 40.23 | 0.64 | 1.62 | 39.64 | 40.33 | 39.6 | 220267 |
| 1739403300 | 39.59 | -0.03 | -0.08 | 39.24 | 39.795 | 39.24 | 237375 |
| 1739316900 | 39.62 | -0.32 | -0.80 | 39.53 | 40.08 | 39.53 | 321599 |
| 1739230500 | 39.94 | 0.3 | 0.76 | 39.75 | 40.58 | 39.49 | 336211 |
| 1738971300 | 39.64 | -0.29 | -0.73 | 39.79 | 39.79 | 39.2 | 339368 |
| 1738884900 | 39.93 | -0.33 | -0.82 | 40.26 | 40.515 | 39.811 | 327290 |
| 1738798500 | 40.26 | -0.35 | -0.86 | 40.72 | 40.8399 | 39.67 | 387673 |
| 1738712100 | 40.61 | 0.7 | 1.75 | 39.9 | 40.65 | 39.855 | 530484 |
| 1738625700 | 39.91 | 1.16 | 2.99 | 38.23 | 39.98 | 38.07 | 450697 |
| 1738366500 | 38.75 | 0.05 | 0.13 | 38.81 | 39.06 | 38.455 | 430949 |
| 1738280100 | 38.7 | 0.7 | 1.84 | 38.26 | 38.95 | 38.08 | 485317 |
| 1738193700 | 38 | -0.32 | -0.84 | 38.11 | 38.48 | 37.795 | 313068 |
| 1738107300 | 38.32 | 0.17 | 0.45 | 37.97 | 38.6715 | 37.97 | 323559 |
| 1738020900 | 38.15 | 0.24 | 0.63 | 38.06 | 38.6122 | 38 | 416833 |
| 1737761700 | 37.91 | 0.04 | 0.11 | 37.95 | 38.3 | 37.9 | 193454 |
| 1737675300 | 37.87 | 0 | 0.00 | 37.87 | 37.87 | 37.87 | 0 |
| 1737588900 | 37.87 | -0.2 | -0.53 | 37.83 | 38 | 37.7387 | 198691 |
| 1737502500 | 38.07 | 0.49 | 1.30 | 37.835 | 38.24 | 37.78 | 265613 |
| 1737156900 | 37.58 | 0.22 | 0.59 | 37.75 | 37.86 | 37.35 | 183484 |
| 1737070500 | 37.36 | 0.26 | 0.70 | 37.26 | 37.73 | 37.23 | 309914 |
| 1736984100 | 37.1 | 0.81 | 2.23 | 36.9 | 37.19 | 36.3185 | 192183 |
| 1736897700 | 36.29 | -0.26 | -0.71 | 36.56 | 36.865 | 36.29 | 244742 |
| 1736811300 | 36.55 | 0.45 | 1.25 | 35.81 | 36.64 | 35.81 | 264994 |
| 1736552100 | 36.1 | -0.52 | -1.42 | 36.23 | 36.255 | 35.83 | 256064 |
| 1736379300 | 36.62 | -0.41 | -1.11 | 36.855 | 36.855 | 36.18 | 228009 |
| 1736292900 | 37.03 | -0.32 | -0.86 | 37.3 | 37.63 | 36.96 | 231604 |
| 1736206500 | 37.35 | -0.36 | -0.95 | 37.8 | 37.83 | 37.35 | 198871 |
| 1735947300 | 37.71 | 0.02 | 0.05 | 37.99 | 38.17 | 37.28 | 252039 |
| 1735860900 | 37.69 | -0.57 | -1.49 | 38.4 | 38.82 | 37.45 | 368787 |
| 1735688100 | 38.26 | 0.44 | 1.16 | 38.1 | 38.54 | 37.885 | 374694 |
| 1735601700 | 37.82 | 0.09 | 0.24 | 37.62 | 37.879 | 37.2705 | 138088 |
| 1735342500 | 37.73 | -0.3 | -0.79 | 38.02 | 38.05 | 37.425 | 203834 |
| 1735256100 | 38.03 | -0.18 | -0.47 | 38.02 | 38.3 | 37.9 | 108992 |
| 1735077840 | 38.21 | -0.06 | -0.16 | 38.35 | 38.41 | 38.03 | 76699 |
| 1734996900 | 38.27 | 0.07 | 0.18 | 38.32 | 38.39 | 37.6501 | 206215 |
| 1734737700 | 38.2 | 0.03 | 0.08 | 38.41 | 38.9262 | 38.04 | 444939 |
| 1734651300 | 38.17 | -0.45 | -1.17 | 38.85 | 39.01 | 38.17 | 187046 |
| 1734564900 | 38.62 | -1.2 | -3.01 | 39.8 | 39.99 | 38.3727 | 278838 |
| 1734478500 | 39.82 | 0.07 | 0.18 | 39.48 | 39.95 | 39.48 | 160150 |
| 1734392100 | 39.75 | 0.36 | 0.91 | 39.205 | 40.29 | 39.205 | 235169 |
| 1734132900 | 39.39 | -0.86 | -2.14 | 40.01 | 40.07 | 39.34 | 195480 |
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
