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 | 1.19 | 3.03339281162 | 39.23 | 40.515 | 39.205 | 1805023 | 39.84611748 | CS |
| 4 | 1.91 | 4.9597507141 | 38.51 | 40.515 | 38.07 | 2338892 | 38.98344502 | CS |
| 12 | 1.47 | 3.77406931964 | 38.95 | 40.65 | 38.003 | 2317787 | 39.15383737 | CS |
| 26 | 4.06 | 11.1661166117 | 36.36 | 40.65 | 35.41 | 2741942 | 38.1648546 | CS |
| 52 | 0.52 | 1.30325814536 | 39.9 | 40.65 | 32.18 | 3214278 | 37.17740366 | CS |
| 156 | 1.835 | 4.75573409356 | 38.585 | 48.85 | 32.18 | 3528711 | 39.16875776 | CS |
| 260 | -3.02 | -6.95211786372 | 43.44 | 52.515 | 22.85 | 4142638 | 37.89546133 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721860800 | 40.42 | 0.54 | 1.35 | 40.08 | 40.515 | 39.88 | 2418086 |
| 1721774400 | 39.88 | 0.08 | 0.20 | 39.84 | 39.96 | 39.61 | 1786377 |
| 1721688000 | 39.8 | 0.21 | 0.53 | 39.65 | 39.84 | 39.5 | 1393510 |
| 1721428800 | 39.59 | 0.13 | 0.33 | 39.66 | 39.71 | 39.245 | 2004226 |
| 1721342400 | 39.46 | -0.04 | -0.10 | 39.23 | 39.91 | 39.205 | 2302410 |
| 1721256000 | 39.5 | 0.53 | 1.36 | 39.09 | 39.875 | 39.05 | 2859182 |
| 1721169600 | 38.97 | 0.11 | 0.28 | 38.93 | 39.16 | 38.79 | 2205106 |
| 1721083200 | 38.86 | -0.66 | -1.67 | 39.23 | 39.38 | 38.83 | 2200450 |
| 1720824000 | 39.52 | 0.05 | 0.13 | 39.62 | 39.82 | 39.34 | 2954165 |
| 1720737600 | 39.47 | 0.55 | 1.41 | 39.08 | 39.605 | 38.955 | 2561986 |
| 1720651200 | 38.92 | 0.27 | 0.70 | 38.82 | 38.955 | 38.56 | 2484518 |
| 1720564800 | 38.65 | 0.06 | 0.16 | 38.55 | 38.82 | 38.34 | 2034067 |
| 1720478400 | 38.59 | 0.01 | 0.03 | 38.59 | 38.705 | 38.425 | 2012297 |
| 1720219200 | 38.58 | 0.14 | 0.36 | 38.44 | 38.68 | 38.255 | 1827677 |
| 1720040640 | 38.44 | 0.19 | 0.50 | 38.35 | 38.575 | 38.235 | 1249353 |
| 1719960000 | 38.25 | -0.06 | -0.16 | 38.44 | 38.52 | 38.07 | 4099392 |
| 1719873600 | 38.31 | -0.22 | -0.57 | 38.53 | 38.8 | 38.15 | 2169953 |
| 1719614400 | 38.53 | 0 | 0.00 | 38.53 | 38.53 | 38.53 | 0 |
| 1719528000 | 38.53 | -0.01 | -0.03 | 38.51 | 38.68 | 38.33 | 2408169 |
| 1719441600 | 38.54 | 0.16 | 0.42 | 38.19 | 38.615 | 38.03 | 2066879 |
| 1719355200 | 38.38 | -0.12 | -0.31 | 38.5 | 38.53 | 38.19 | 2439514 |
| 1719268800 | 38.5 | 0.23 | 0.60 | 38.27 | 38.96 | 38.16 | 3158900 |
| 1719009600 | 38.27 | 0.04 | 0.10 | 38.22 | 38.64 | 38.095 | 5191714 |
| 1718923200 | 38.23 | 0.06 | 0.16 | 38.1 | 38.4775 | 38.003 | 1765190 |
| 1718750400 | 38.17 | -0.07 | -0.18 | 38.14 | 38.46 | 38.09 | 1978731 |
| 1718664000 | 38.24 | -0.53 | -1.37 | 38.44 | 38.67 | 38.205 | 1864556 |
| 1718404800 | 38.77 | 0.09 | 0.23 | 38.5 | 38.84 | 38.37 | 1783921 |
| 1718318400 | 38.68 | 0.03 | 0.08 | 38.7 | 38.88 | 38.31 | 1511930 |
| 1718232000 | 38.65 | -0.17 | -0.44 | 39.17 | 39.17 | 38.52 | 2265733 |
| 1718145600 | 38.82 | -0.11 | -0.28 | 38.63 | 39 | 38.48 | 1995395 |
| 1718059200 | 38.93 | 0.11 | 0.28 | 38.7 | 39.03 | 38.505 | 2576294 |
| 1717800000 | 38.82 | -0.28 | -0.72 | 38.82 | 39.19 | 38.71 | 1768948 |
| 1717713600 | 39.1 | -0.34 | -0.86 | 39.36 | 39.675 | 39.03 | 2399041 |
| 1717627200 | 39.44 | -0.77 | -1.91 | 40.07 | 40.145 | 39.41 | 1945303 |
| 1717540800 | 40.21 | 0.04 | 0.10 | 40.05 | 40.285 | 39.73 | 2144238 |
| 1717454400 | 40.17 | -0.09 | -0.22 | 40.11 | 40.4 | 39.75 | 2421857 |
| 1717195200 | 40.26 | 1.27 | 3.26 | 39.08 | 40.31 | 38.93 | 4458043 |
| 1717108800 | 38.99 | 0.46 | 1.19 | 38.72 | 39.06 | 38.58 | 2366140 |
| 1717022400 | 38.53 | -0.26 | -0.67 | 38.55 | 38.69 | 38.35 | 1970584 |
| 1716936000 | 38.79 | -0.18 | -0.46 | 38.99 | 39.21 | 38.73 | 1992585 |
| 1716590400 | 38.97 | -0.17 | -0.43 | 39.17 | 39.33 | 38.9 | 1892009 |
| 1716504000 | 39.14 | -0.76 | -1.90 | 39.63 | 39.715 | 39.115 | 2675865 |
| 1716417600 | 39.9 | -0.53 | -1.31 | 40.26 | 40.44 | 39.865 | 1892501 |
| 1716331200 | 40.43 | 0.37 | 0.92 | 40.08 | 40.535 | 40.055 | 1878323 |
| 1716244800 | 40.06 | 0.02 | 0.05 | 40.09 | 40.09 | 39.88 | 1579378 |
| 1715985600 | 40.04 | -0.18 | -0.45 | 40.12 | 40.28 | 39.89 | 2516415 |
| 1715899200 | 40.22 | -0.04 | -0.10 | 40.23 | 40.545 | 40.13 | 2445462 |
| 1715812800 | 40.26 | 0.42 | 1.05 | 40.18 | 40.65 | 40.1 | 3158408 |
| 1715726400 | 39.84 | 0.15 | 0.38 | 39.96 | 40.02 | 39.61 | 1884317 |
| 1715640000 | 39.69 | -0.25 | -0.63 | 40 | 40.195 | 39.68 | 1643488 |
| 1715380800 | 39.94 | 0.1 | 0.25 | 39.93 | 40.09 | 39.65 | 2055618 |
| 1715294400 | 39.84 | 0.37 | 0.94 | 39.47 | 39.885 | 39.37 | 2022451 |
| 1715208000 | 39.47 | 0.12 | 0.30 | 39.22 | 39.61 | 39.2 | 2283626 |
| 1715121600 | 39.35 | 0.4 | 1.03 | 39.21 | 39.38 | 38.96 | 2963143 |
| 1715035200 | 38.95 | -0.29 | -0.74 | 38.99 | 39.045 | 38.63 | 2068853 |
| 1714776000 | 39.24 | 0.15 | 0.38 | 39.35 | 39.4266 | 38.75 | 2137098 |
| 1714689600 | 39.09 | 0.39 | 1.01 | 38.95 | 39.325 | 38.67 | 2762678 |
| 1714603200 | 38.7 | 0.36 | 0.94 | 38.24 | 39.02 | 38.18 | 2862261 |
| 1714516800 | 38.34 | -0.44 | -1.13 | 38.57 | 38.72 | 38.21 | 3680333 |
| 1714430400 | 38.78 | 0.65 | 1.70 | 38.33 | 38.94 | 38.3 | 4019329 |
| 1714171200 | 38.13 | -0.44 | -1.14 | 38.2 | 38.7 | 37.84 | 5472427 |
| 1714084800 | 38.57 | 0.27 | 0.70 | 38.23 | 38.655 | 37.85 | 3289719 |
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
