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 | -1.4816 | -3.77285459638 | 39.27 | 39.6599 | 36.92 | 1917237 | 38.11845419 | CS |
| 4 | -3.0916 | -7.5626223092 | 40.88 | 41.03 | 36.92 | 1929033 | 38.52611311 | CS |
| 12 | -7.4716 | -16.508174989 | 45.26 | 45.41 | 36.92 | 1940496 | 41.33728795 | CS |
| 26 | -11.4716 | -23.2878603329 | 49.26 | 52.61 | 36.92 | 1768108 | 45.4741019 | CS |
| 52 | -16.7916 | -30.7651154269 | 54.58 | 56.14 | 36.92 | 1778873 | 46.73819364 | CS |
| 156 | -36.9816 | -49.4604788017 | 74.77 | 84.68 | 36.92 | 1558925 | 53.71895084 | CS |
| 260 | -8.1216 | -17.6902635591 | 45.91 | 84.68 | 31.7871 | 1318499 | 53.17338167 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1736552400 | 37.17 | -1.08 | -2.82 | 37.5 | 37.66 | 36.92 | 2313539 |
| 1736379600 | 38.25 | -0.23 | -0.60 | 38.42 | 38.5 | 37.78 | 1444046 |
| 1736293200 | 38.48 | -0.27 | -0.70 | 38.99 | 39.15 | 38.26 | 1513703 |
| 1736206800 | 38.75 | -0.27 | -0.69 | 39.05 | 39.6599 | 38.64 | 2305659 |
| 1735947600 | 39.02 | 0.6 | 1.56 | 38.415 | 39.02 | 38.275 | 1019909 |
| 1735861200 | 38.42 | -0.24 | -0.62 | 38.71 | 39.01 | 38.35 | 1402338 |
| 1735688400 | 38.66 | -0.05 | -0.13 | 38.81 | 38.84 | 38.28 | 1440640 |
| 1735602000 | 38.71 | 0 | 0.00 | 38.5 | 38.79 | 38.01 | 1299107 |
| 1735342800 | 38.71 | -0.35 | -0.90 | 38.88 | 39.3278 | 38.55 | 889974 |
| 1735256400 | 39.06 | 0.39 | 1.01 | 38.5 | 39.29 | 38.33 | 1012836 |
| 1735077840 | 38.67 | 0.29 | 0.76 | 38.31 | 38.71 | 38.06 | 588367 |
| 1734997200 | 38.38 | 0.36 | 0.95 | 37.9 | 38.59 | 37.835 | 1706506 |
| 1734738000 | 38.02 | 0.05 | 0.13 | 38.26 | 38.62 | 37.67 | 4839986 |
| 1734651600 | 37.97 | -0.14 | -0.37 | 38.19 | 38.64 | 37.86 | 3369131 |
| 1734565200 | 38.11 | -1.81 | -4.53 | 39.9 | 40.33 | 38.095 | 2167973 |
| 1734478800 | 39.92 | -0.13 | -0.32 | 39.95 | 40.69 | 39.88 | 2466521 |
| 1734392400 | 40.05 | -0.82 | -2.01 | 40.845 | 41.03 | 39.945 | 2451807 |
| 1734133200 | 40.87 | 0.56 | 1.39 | 40.2567 | 41.24 | 40.085 | 1960664 |
| 1734046800 | 40.31 | -0.37 | -0.91 | 40.45 | 41.07 | 40.26 | 1233481 |
| 1733960400 | 40.68 | -0.52 | -1.26 | 40.95 | 41.15 | 40.27 | 1720046 |
| 1733874000 | 41.2 | -0.52 | -1.25 | 41.6 | 41.6 | 40.749767 | 2138344 |
| 1733787600 | 41.72 | 1.69 | 4.22 | 40.13 | 41.77 | 40.0456 | 4061864 |
| 1733528400 | 40.03 | -0.78 | -1.91 | 40.93 | 40.99 | 39.845 | 2584644 |
| 1733442000 | 40.81 | -0.56 | -1.35 | 41.09 | 41.21 | 40.55 | 1739427 |
| 1733355600 | 41.37 | -0.73 | -1.73 | 42.08 | 42.16 | 41.28 | 1573960 |
| 1733269200 | 42.1 | -0.03 | -0.07 | 42.1404 | 42.475 | 41.955 | 1445521 |
| 1733182800 | 42.13 | 0.05 | 0.12 | 42.07 | 42.24 | 41.65 | 1696024 |
| 1732917840 | 42.08 | -0.47 | -1.10 | 42.72 | 42.9 | 42.01 | 1421074 |
| 1732750800 | 42.55 | 0.2 | 0.47 | 42.66 | 43.19 | 42.48 | 1109049 |
| 1732664400 | 42.35 | -0.53 | -1.24 | 42.65 | 42.655 | 41.66 | 2358250 |
| 1732578000 | 42.88 | 0.8 | 1.90 | 42.36 | 43.18 | 42.325 | 2772593 |
| 1732318800 | 42.08 | 0.11 | 0.26 | 42.07 | 42.355 | 41.795 | 2224834 |
| 1732232400 | 41.97 | -0.71 | -1.66 | 42.47 | 42.81 | 41.96 | 1600850 |
| 1732146000 | 42.68 | -0.27 | -0.63 | 42.58 | 42.69 | 42.25 | 951873 |
| 1732059600 | 42.95 | 0.25 | 0.59 | 42.22 | 43.12 | 42.22 | 1710963 |
| 1731973200 | 42.7 | 0.69 | 1.64 | 41.765 | 42.72 | 41.56 | 1745077 |
| 1731714000 | 42.01 | 0.27 | 0.65 | 41.67 | 42.165 | 41.275 | 1580971 |
| 1731627600 | 41.74 | -0.12 | -0.29 | 41.57 | 41.87 | 41.16 | 2161155 |
| 1731541200 | 41.86 | 0.45 | 1.09 | 41.84 | 41.975 | 41.37 | 2132638 |
| 1731454800 | 41.41 | -1.35 | -3.16 | 42.46 | 42.46 | 41.36 | 2282701 |
| 1731368400 | 42.76 | -0.35 | -0.81 | 43.11 | 43.54 | 42.71 | 1668567 |
| 1731109200 | 43.11 | 0.52 | 1.22 | 42.39 | 43.11 | 42.27 | 1201958 |
| 1731022800 | 42.59 | -0.11 | -0.26 | 42.79 | 42.96 | 42.39 | 1391338 |
| 1730936400 | 42.7 | -1.04 | -2.38 | 43.62 | 44.09 | 41.99 | 2813879 |
| 1730850000 | 43.74 | 0.57 | 1.32 | 42.7 | 43.74 | 42.66 | 2127590 |
| 1730763600 | 43.17 | 0.62 | 1.46 | 42.59 | 43.42 | 42.59 | 1568917 |
| 1730500800 | 42.55 | -0.34 | -0.79 | 43.19 | 43.5735 | 42.5 | 1521032 |
| 1730414400 | 42.89 | -1.14 | -2.59 | 43.755 | 43.99 | 42.845 | 1830258 |
| 1730328000 | 44.03 | 0.03 | 0.07 | 44.13 | 44.72 | 43.875 | 1490245 |
| 1730241600 | 44 | -0.25 | -0.56 | 44.14 | 44.2 | 43.42 | 2282867 |
| 1730155200 | 44.25 | 0.9 | 2.08 | 43.67 | 44.35 | 43.67 | 2111009 |
| 1729896000 | 43.35 | -1.23 | -2.76 | 44.54 | 44.6 | 43.3 | 1849378 |
| 1729809600 | 44.58 | -0.51 | -1.13 | 45.01 | 45.33 | 44.54 | 1120239 |
| 1729723200 | 45.09 | 0.44 | 0.99 | 44.56 | 45.34 | 44.505 | 1585120 |
| 1729636800 | 44.65 | -0.04 | -0.09 | 44.715 | 44.925 | 44.22 | 3580320 |
| 1729550400 | 44.69 | -1.34 | -2.91 | 45.26 | 45.41 | 44.69 | 2989742 |
| 1729291200 | 46.03 | 1.1 | 2.45 | 45.06 | 46.22 | 45.06 | 3235770 |
| 1729204800 | 44.93 | -4.48 | -9.07 | 47.2 | 48.48 | 44.89 | 5468419 |
| 1729118400 | 49.41 | 1.66 | 3.48 | 48.28 | 49.605 | 47.885 | 2259549 |
| 1729032000 | 47.75 | 0.44 | 0.93 | 47.25 | 48.38 | 47.25 | 1741781 |
| 1728945600 | 47.31 | -0.03 | -0.06 | 47.33 | 47.68 | 47.15 | 921264 |
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
