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 | 3.08 | 7.72898368883 | 39.85 | 43.29 | 39.49 | 1153266 | 42.13564021 | CS |
| 4 | 6.8 | 18.8209244395 | 36.13 | 43.29 | 36.13 | 920118 | 39.81674694 | CS |
| 12 | 2.95 | 7.37868934467 | 39.98 | 43.29 | 35.46 | 819284 | 38.17771753 | CS |
| 26 | 12.19 | 39.6551724138 | 30.74 | 43.29 | 30.33 | 929869 | 36.90446053 | CS |
| 52 | 16.79 | 64.2310635042 | 26.14 | 43.29 | 25.78 | 772583 | 34.07960961 | CS |
| 156 | 25.52 | 146.582423894 | 17.41 | 43.29 | 16.485 | 586985 | 30.4184329 | CS |
| 260 | 12.74 | 42.1994037761 | 30.19 | 43.29 | 4.98 | 633569 | 22.99935072 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721428500 | 42.93 | 0.58 | 1.37 | 42.35 | 43.29 | 42.17 | 1735432 |
| 1721342100 | 42.35 | 1.2 | 2.92 | 41.2 | 42.68 | 40.98 | 2235481 |
| 1721255700 | 41.15 | -0.1 | -0.24 | 41.5 | 41.83 | 41.13 | 833318 |
| 1721169300 | 41.25 | 0.43 | 1.05 | 40.68 | 41.33 | 40.47 | 533423 |
| 1721082900 | 40.82 | 1.19 | 3.00 | 39.85 | 40.83 | 39.49 | 428675 |
| 1720823700 | 39.63 | -0.35 | -0.88 | 40.02 | 40.095 | 39.43 | 620813 |
| 1720737300 | 39.98 | 0.41 | 1.04 | 39.56 | 40.32 | 39.33 | 564379 |
| 1720650900 | 39.57 | 0.63 | 1.62 | 38.94 | 39.68 | 38.79 | 804914 |
| 1720564500 | 38.94 | -0.26 | -0.66 | 39.07 | 39.44 | 38.895 | 693975 |
| 1720478100 | 39.2 | 0.21 | 0.54 | 39 | 39.35 | 38.75 | 505114 |
| 1720218900 | 38.99 | -0.57 | -1.44 | 39.52 | 39.82 | 38.66 | 1495513 |
| 1720040640 | 39.56 | 0.57 | 1.46 | 39.01 | 39.8 | 38.91 | 663953 |
| 1719959700 | 38.99 | 0.85 | 2.23 | 38.25 | 39.02 | 38.2 | 1033075 |
| 1719873300 | 38.14 | 0.3 | 0.79 | 37.71 | 38.95 | 37.7 | 1130154 |
| 1719614100 | 37.84 | 0 | 0.00 | 37.84 | 37.84 | 37.84 | 0 |
| 1719527700 | 37.84 | 0.49 | 1.31 | 37.58 | 37.85 | 37.09 | 643373 |
| 1719441300 | 37.35 | 0.25 | 0.67 | 37.1 | 37.46 | 36.87 | 1011118 |
| 1719354900 | 37.1 | -0.16 | -0.43 | 37.26 | 37.28 | 36.67 | 882597 |
| 1719268500 | 37.26 | 1.28 | 3.56 | 36.13 | 37.435 | 36.13 | 746817 |
| 1719009300 | 35.98 | -0.87 | -2.36 | 36.87 | 37.08 | 35.98 | 3335653 |
| 1718922900 | 36.85 | 0.56 | 1.54 | 36.34 | 37.13 | 36.34 | 1001083 |
| 1718750100 | 36.29 | 0.17 | 0.47 | 36.16 | 36.58 | 36.11 | 706495 |
| 1718663700 | 36.12 | 0.19 | 0.53 | 36.2 | 36.4062 | 35.46 | 747397 |
| 1718404500 | 35.93 | -1.51 | -4.03 | 37.37 | 37.41 | 35.93 | 644483 |
| 1718318100 | 37.44 | -0.75 | -1.96 | 38.2 | 38.36 | 37.3435 | 849851 |
| 1718231700 | 38.19 | 0.26 | 0.69 | 38.34 | 38.66 | 37.99 | 921627 |
| 1718145300 | 37.93 | 0.42 | 1.12 | 37.51 | 38.147 | 37.27 | 805639 |
| 1718058900 | 37.51 | 1.1 | 3.02 | 36.6 | 37.68 | 36.3724 | 796296 |
| 1717799700 | 36.41 | -0.05 | -0.14 | 36.37 | 36.825 | 36.15 | 443476 |
| 1717713300 | 36.46 | 0.33 | 0.91 | 36.13 | 36.52 | 36.03 | 590314 |
| 1717626900 | 36.13 | -0.11 | -0.30 | 36.07 | 36.7 | 35.865 | 625078 |
| 1717540500 | 36.24 | -0.31 | -0.85 | 36.22 | 36.37 | 35.76 | 661617 |
| 1717454100 | 36.55 | -1.91 | -4.97 | 38.29 | 38.345 | 36.42 | 834606 |
| 1717194900 | 38.46 | 0.26 | 0.68 | 38.42 | 38.52 | 38.015 | 1052896 |
| 1717108500 | 38.2 | -0.24 | -0.62 | 38.47 | 38.85 | 38.07 | 370805 |
| 1717022100 | 38.44 | -0.29 | -0.75 | 38.51 | 38.74 | 38.19 | 528680 |
| 1716935700 | 38.73 | 0.91 | 2.41 | 37.92 | 38.89 | 37.9 | 819078 |
| 1716590100 | 37.82 | 0.39 | 1.04 | 37.55 | 38.03 | 37.49 | 487963 |
| 1716503700 | 37.43 | -0.11 | -0.29 | 37.82 | 38.1 | 37.35 | 500374 |
| 1716417300 | 37.54 | -0.7 | -1.83 | 38.23 | 38.45 | 37.39 | 422068 |
| 1716330900 | 38.24 | 0.1 | 0.26 | 38.08 | 38.67 | 38 | 597153 |
| 1716244500 | 38.14 | 0.47 | 1.25 | 37.77 | 38.23 | 37.73 | 537347 |
| 1715985300 | 37.67 | 0.43 | 1.15 | 37.28 | 37.74 | 37.055 | 293337 |
| 1715898900 | 37.24 | 0.12 | 0.32 | 36.97 | 37.355 | 36.9 | 671218 |
| 1715812500 | 37.12 | 0.07 | 0.19 | 36.9 | 37.12 | 36.41 | 537737 |
| 1715726100 | 37.05 | -0.2 | -0.54 | 36.74 | 37.1 | 36.41 | 590316 |
| 1715639700 | 37.25 | -0.54 | -1.43 | 37.89 | 37.98 | 37.05 | 591820 |
| 1715380500 | 37.79 | -0.03 | -0.08 | 37.93 | 38.08 | 37.45 | 484714 |
| 1715294100 | 37.82 | 0.6 | 1.61 | 37.39 | 37.94 | 37.26 | 556560 |
| 1715207700 | 37.22 | -0.22 | -0.59 | 37.42 | 37.57 | 37.04 | 857899 |
| 1715121300 | 37.44 | -0.02 | -0.05 | 37.39 | 38.05 | 37.37 | 622122 |
| 1715034900 | 37.46 | -0.16 | -0.43 | 37.92 | 38.29 | 37.37 | 854632 |
| 1714775700 | 37.62 | 0.47 | 1.27 | 37.37 | 37.83 | 36.975 | 840551 |
| 1714689300 | 37.15 | 0.02 | 0.05 | 37.12 | 37.5942 | 36.955 | 914683 |
| 1714602900 | 37.13 | -1.03 | -2.70 | 37.71 | 37.72 | 36.19 | 1637033 |
| 1714516500 | 38.16 | -1.43 | -3.61 | 39.56 | 39.59 | 38.11 | 1026378 |
| 1714430100 | 39.59 | -0.12 | -0.30 | 39.98 | 40 | 39.33 | 558787 |
| 1714170900 | 39.71 | 0.16 | 0.40 | 39.27 | 39.74 | 39 | 581552 |
| 1714084500 | 39.55 | -0.33 | -0.83 | 39.91 | 40 | 39.25 | 796052 |
| 1713998100 | 39.88 | -0.1 | -0.25 | 39.68 | 40.28 | 39.4945 | 566946 |
| 1713911700 | 39.98 | 0.84 | 2.15 | 39.18 | 40.095 | 39.14 | 692855 |
| 1713825300 | 39.14 | 0.1 | 0.26 | 38.91 | 39.52 | 38.67 | 442915 |
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
