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 | 0.04 | 0.100326059694 | 39.87 | 40.77 | 39.55 | 8654 | 40.12226405 | CS |
| 4 | -1.08 | -2.63478897292 | 40.99 | 41.44 | 39.55 | 8086 | 40.3359965 | CS |
| 12 | -2.71 | -6.35851712811 | 42.62 | 44.22 | 39.48 | 18943 | 41.85811163 | CS |
| 26 | 2.69 | 7.22729715207 | 37.22 | 44.22 | 36.42 | 15479 | 40.98184421 | CS |
| 52 | 6.29 | 18.7091017252 | 33.62 | 44.22 | 29.33 | 18298 | 36.70414647 | CS |
| 156 | 16.49 | 70.4099060632 | 23.42 | 44.22 | 21.64 | 23762 | 30.19721922 | CS |
| 260 | 30.52 | 325.026624068 | 9.39 | 44.22 | 0.7 | 78947 | 10.44897711 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1722465600 | 40.26 | 0.35 | 0.88 | 40.28 | 40.77 | 40.03 | 26839 |
| 1722379200 | 39.91 | -0.08 | -0.20 | 39.89 | 39.99 | 39.57 | 4586 |
| 1722292800 | 39.99 | 0.08 | 0.20 | 39.99 | 39.99 | 39.58 | 3997 |
| 1722033600 | 39.91 | 0.16 | 0.40 | 39.73 | 39.91 | 39.55 | 4548 |
| 1721947200 | 39.75 | -0.21 | -0.53 | 39.87 | 40.1 | 39.74 | 3302 |
| 1721860800 | 39.96 | -0.77 | -1.89 | 40.665 | 40.69 | 39.9 | 2391 |
| 1721774400 | 40.73 | -0.27 | -0.66 | 40.95 | 41.354 | 40.5801 | 3839 |
| 1721688000 | 41 | 0.25 | 0.61 | 40.58 | 41.4 | 40.58 | 2914 |
| 1721428800 | 40.75 | -0.52 | -1.26 | 41.241 | 41.42 | 40.75 | 2441 |
| 1721342400 | 41.2699 | 0 | 0.00 | 41.2 | 41.2699 | 41.07 | 470 |
| 1721256000 | 41.2699 | -0 | -0.01 | 41.03 | 41.28 | 40.86 | 3167 |
| 1721169600 | 41.2727 | 0.11 | 0.27 | 41.35 | 41.38 | 41.2 | 5098 |
| 1721083200 | 41.16 | 0.3 | 0.73 | 41.1 | 41.44 | 41.01 | 8660 |
| 1720824000 | 40.86 | 0.26 | 0.64 | 40.51 | 40.92 | 40.51 | 8227 |
| 1720737600 | 40.6 | 0.29 | 0.72 | 40.59 | 40.75 | 40.14 | 4676 |
| 1720651200 | 40.31 | 0.21 | 0.52 | 40.1 | 40.54 | 40.1 | 7042 |
| 1720564800 | 40.1 | 0.25 | 0.63 | 39.9 | 40.19 | 39.83 | 24012 |
| 1720478400 | 39.85 | -0.47 | -1.17 | 40.23 | 40.89 | 39.85 | 18543 |
| 1720219200 | 40.32 | -0.6 | -1.47 | 40.99 | 41.03 | 40.31 | 18881 |
| 1720040640 | 40.92 | 0.76 | 1.89 | 40.34 | 41.06 | 40.34 | 5719 |
| 1719960000 | 40.16 | -0.42 | -1.03 | 40.36 | 40.81 | 40.14 | 23571 |
| 1719873600 | 40.58 | -0.1 | -0.25 | 40.92 | 40.92 | 40.41 | 18341 |
| 1719614400 | 40.68 | 0.34 | 0.84 | 40.58 | 40.86 | 40.42 | 11156 |
| 1719528000 | 40.34 | 0.7 | 1.77 | 39.59 | 40.43 | 39.59 | 17563 |
| 1719441600 | 39.64 | -0.79 | -1.94 | 40.12 | 40.31 | 39.48 | 82606 |
| 1719355200 | 40.425 | -0.18 | -0.44 | 40.65 | 41.77 | 40.266 | 34506 |
| 1719268800 | 40.605 | 0.01 | 0.04 | 40.64 | 40.93 | 39.9658 | 2736 |
| 1719009600 | 40.59 | -0.36 | -0.88 | 40.17 | 41.135 | 40.1 | 10665 |
| 1718923200 | 40.95 | -1.64 | -3.85 | 42.46 | 42.46 | 39.607 | 31978 |
| 1718750400 | 42.59 | 0.3 | 0.71 | 42.45 | 42.6 | 42.18 | 8098 |
| 1718664000 | 42.29 | 0.34 | 0.81 | 41.75 | 42.67 | 41.63 | 19807 |
| 1718404800 | 41.95 | -0.21 | -0.50 | 42.08 | 42.5 | 41.56 | 20106 |
| 1718318400 | 42.1592 | -0.3 | -0.71 | 42.22 | 42.65 | 42.056 | 7901 |
| 1718232000 | 42.46 | -0.15 | -0.34 | 42.755 | 43 | 42.46 | 16753 |
| 1718145600 | 42.605 | -0.27 | -0.63 | 42.93 | 42.93 | 42.444 | 5876 |
| 1718059200 | 42.875 | 0.22 | 0.52 | 42.71 | 42.98 | 42.39 | 6250 |
| 1717800000 | 42.655 | -0.04 | -0.08 | 42.42 | 42.7 | 42.3157 | 5019 |
| 1717713600 | 42.69 | 0.3 | 0.71 | 42.18 | 42.7 | 42 | 11466 |
| 1717627200 | 42.39 | 0.02 | 0.05 | 42.3 | 42.65 | 41.7333 | 25815 |
| 1717540800 | 42.37 | 0.24 | 0.57 | 41.87 | 42.37 | 41.5 | 12762 |
| 1717454400 | 42.13 | -0.54 | -1.27 | 42.84 | 42.84 | 41.64 | 14268 |
| 1717195200 | 42.67 | 1.17 | 2.82 | 41.82 | 42.67 | 41.37 | 17321 |
| 1717108800 | 41.5 | -0.03 | -0.07 | 41.52 | 41.83 | 41.25 | 12049 |
| 1717022400 | 41.53 | -0.18 | -0.43 | 41.71 | 42.12 | 41.2215 | 27258 |
| 1716936000 | 41.71 | 0.17 | 0.41 | 41.58 | 42.04 | 41.5701 | 19852 |
| 1716590400 | 41.54 | -0.07 | -0.17 | 41.64 | 41.88 | 41.49 | 14449 |
| 1716504000 | 41.61 | -0.9 | -2.12 | 42.61 | 42.91 | 41.59 | 17977 |
| 1716417600 | 42.51 | -1.33 | -3.03 | 43 | 43 | 42.23 | 35326 |
| 1716331200 | 43.84 | -0.19 | -0.43 | 44.22 | 44.22 | 43.75 | 17331 |
| 1716244800 | 44.03 | 0.19 | 0.43 | 44.03 | 44.18 | 43.86 | 35234 |
| 1715985600 | 43.84 | 0.45 | 1.04 | 43.48 | 43.8999 | 43.2879 | 93678 |
| 1715899200 | 43.39 | 0.24 | 0.57 | 43.14 | 43.51 | 43.005 | 57146 |
| 1715812800 | 43.145 | 0.32 | 0.74 | 43.03 | 43.37 | 42.8956 | 15235 |
| 1715726400 | 42.83 | 0.11 | 0.26 | 42.92 | 42.95 | 42.5501 | 20365 |
| 1715640000 | 42.72 | 0.32 | 0.75 | 42.6 | 42.82 | 42.47 | 73969 |
| 1715380800 | 42.4 | -0.2 | -0.47 | 42.84 | 42.98 | 42.35 | 57294 |
| 1715294400 | 42.6 | 0.22 | 0.52 | 42.62 | 42.7 | 42.365 | 18649 |
| 1715208000 | 42.38 | 0.43 | 1.03 | 41.76 | 42.58 | 41.74 | 43590 |
| 1715121600 | 41.95 | 0.34 | 0.82 | 41.78 | 42.14 | 41.78 | 16097 |
| 1715035200 | 41.61 | 0.01 | 0.02 | 41.78 | 42.36 | 41.4516 | 16739 |
| 1714776000 | 41.6 | 0.27 | 0.65 | 41.66 | 41.78 | 41.225 | 23805 |
| 1714689600 | 41.33 | 0.76 | 1.87 | 40.71 | 41.33 | 40.71 | 23010 |
| 1714603200 | 40.57 | -0.5 | -1.22 | 40.98 | 41.46 | 40.45 | 7608 |
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
