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 | -0.15 | -0.390218522373 | 38.44 | 38.9 | 37.72 | 2467025 | 38.32931113 | CS |
| 4 | 0.03 | 0.0784108729744 | 38.26 | 39.435 | 37.36 | 3150560 | 38.28571114 | CS |
| 12 | -0.2 | -0.519615484541 | 38.49 | 41.5 | 36.15 | 4864012 | 38.57177986 | CS |
| 26 | 5.59 | 17.0948012232 | 32.7 | 41.5 | 31.25 | 4582725 | 37.01913738 | CS |
| 52 | 7.26 | 23.3967128585 | 31.03 | 41.5 | 29.45 | 4705222 | 34.85420217 | CS |
| 156 | 17.58 | 84.8865282472 | 20.71 | 42.715 | 17.1 | 5811354 | 31.04252254 | CS |
| 260 | 8.54 | 28.7058823529 | 29.75 | 42.715 | 9.605 | 6068543 | 26.12865655 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1722033600 | 38.5 | 0.02 | 0.05 | 38.57 | 38.67 | 38.05 | 1543707 |
| 1721947200 | 38.48 | 0.44 | 1.16 | 37.95 | 38.64 | 37.72 | 2243530 |
| 1721860800 | 38.04 | -0.05 | -0.13 | 38.17 | 38.58 | 37.89 | 2615115 |
| 1721774400 | 38.09 | -0.68 | -1.75 | 38.5 | 38.55 | 37.82 | 3616902 |
| 1721688000 | 38.77 | 0.25 | 0.65 | 38.44 | 38.9 | 38.075 | 2315870 |
| 1721428800 | 38.52 | -0.3 | -0.77 | 38.32 | 39.1 | 38.22 | 2413449 |
| 1721342400 | 38.82 | -0.03 | -0.08 | 39.06 | 39.225 | 38.685 | 3057366 |
| 1721256000 | 38.85 | 0.46 | 1.20 | 38.7499 | 39.185 | 38.37 | 2982489 |
| 1721169600 | 38.39 | -0.47 | -1.21 | 38.5 | 38.685 | 38.29 | 5479223 |
| 1721083200 | 38.86 | 0.59 | 1.54 | 38.47 | 39.2 | 38.079 | 2721390 |
| 1720824000 | 38.27 | 0.04 | 0.10 | 38.64 | 38.66 | 38.01 | 2071125 |
| 1720737600 | 38.23 | 0.34 | 0.90 | 38.05 | 38.42 | 37.45 | 2468873 |
| 1720651200 | 37.89 | 0.43 | 1.15 | 37.63 | 38.17 | 37.36 | 3323312 |
| 1720564800 | 37.46 | -0.49 | -1.29 | 37.72 | 37.935 | 37.42 | 3482240 |
| 1720478400 | 37.95 | 0.17 | 0.45 | 37.69 | 38.07 | 37.57 | 3074439 |
| 1720219200 | 37.78 | -1.25 | -3.20 | 38.94 | 39.01 | 37.61 | 7892807 |
| 1720040640 | 39.03 | 0.26 | 0.67 | 38.99 | 39.435 | 38.85 | 1332888 |
| 1719960000 | 38.77 | 0.55 | 1.44 | 38.47 | 38.78 | 38.31 | 4205107 |
| 1719873600 | 38.22 | 0.12 | 0.31 | 38.26 | 38.65 | 38.15 | 3020801 |
| 1719614400 | 38.1 | 0.09 | 0.24 | 38.3 | 38.5 | 37.8 | 3880395 |
| 1719528000 | 38.01 | 0.71 | 1.90 | 37.56 | 38.03 | 37.49 | 4583009 |
| 1719441600 | 37.3 | -0.43 | -1.14 | 37.33 | 37.69 | 37.06 | 4401518 |
| 1719355200 | 37.73 | -0.16 | -0.42 | 37.8 | 37.89 | 37.39 | 5407650 |
| 1719268800 | 37.89 | 1.21 | 3.30 | 36.89 | 38.04 | 36.78 | 6702591 |
| 1719009600 | 36.68 | -0.46 | -1.24 | 37.05 | 37.22 | 36.545 | 3676583 |
| 1718923200 | 37.14 | 0.13 | 0.35 | 37.15 | 37.655 | 36.97 | 4113714 |
| 1718750400 | 37.01 | 0.64 | 1.76 | 36.51 | 37.25 | 36.43 | 4277899 |
| 1718664000 | 36.37 | -0.21 | -0.57 | 36.72 | 36.7426 | 36.15 | 19316242 |
| 1718404800 | 36.58 | -0.34 | -0.92 | 36.63 | 36.74 | 36.28 | 6994128 |
| 1718318400 | 36.92 | -1.14 | -3.00 | 37.91 | 38.02 | 36.79 | 8790250 |
| 1718232000 | 38.06 | -0.03 | -0.08 | 38.75 | 39.105 | 38.03 | 4134985 |
| 1718145600 | 38.09 | -0.05 | -0.13 | 37.97 | 38.22 | 37.48 | 3226780 |
| 1718059200 | 38.14 | 0.15 | 0.39 | 38.19 | 38.52 | 38.03 | 3672180 |
| 1717800000 | 37.99 | -0.39 | -1.02 | 37.89 | 38.585 | 37.87 | 3685732 |
| 1717713600 | 38.38 | 0.62 | 1.64 | 37.84 | 38.46 | 37.74 | 3668793 |
| 1717627200 | 37.76 | 0.11 | 0.29 | 37.84 | 38.14 | 37.54 | 7238746 |
| 1717540800 | 37.65 | -1.19 | -3.06 | 38.1 | 38.23 | 36.93 | 9975619 |
| 1717454400 | 38.84 | -1.98 | -4.85 | 40.74 | 40.815 | 38.79 | 7640551 |
| 1717195200 | 40.82 | 0.95 | 2.38 | 40.16 | 40.89 | 40.0568 | 12949555 |
| 1717108800 | 39.87 | 0.16 | 0.40 | 39.75 | 40.455 | 39.71 | 4145524 |
| 1717022400 | 39.71 | -0.94 | -2.31 | 40.33 | 40.53 | 39.35 | 3331687 |
| 1716936000 | 40.65 | 0.35 | 0.87 | 40.7 | 41.14 | 40.4 | 6839122 |
| 1716590400 | 40.3 | 0.18 | 0.45 | 40.45 | 40.7 | 40.095 | 5251426 |
| 1716504000 | 40.12 | -0.37 | -0.91 | 40.91 | 41.5 | 39.915 | 4826844 |
| 1716417600 | 40.49 | -0.56 | -1.36 | 40.91 | 41.14 | 40.23 | 4992498 |
| 1716331200 | 41.05 | 1.2 | 3.01 | 39.71 | 41.28 | 39.66 | 8185155 |
| 1716244800 | 39.85 | -0.24 | -0.60 | 40.08 | 40.26 | 39.77 | 2002333 |
| 1715985600 | 40.09 | 0.32 | 0.80 | 40 | 40.26 | 39.64 | 3539704 |
| 1715899200 | 39.77 | 0.36 | 0.91 | 39.59 | 40 | 39.45 | 5703789 |
| 1715812800 | 39.41 | 0.22 | 0.56 | 39.14 | 39.52 | 38.33 | 6474589 |
| 1715726400 | 39.19 | -0.45 | -1.14 | 39.47 | 39.77 | 38.95 | 7266998 |
| 1715640000 | 39.64 | -0.45 | -1.12 | 40.38 | 40.44 | 39.58 | 3916166 |
| 1715380800 | 40.09 | -0.05 | -0.12 | 40.5 | 40.69 | 39.85 | 5304821 |
| 1715294400 | 40.14 | 1.1 | 2.82 | 39.12 | 40.39 | 39.12 | 4509111 |
| 1715208000 | 39.04 | 0.1 | 0.26 | 38.93 | 39.565 | 38.57 | 5082695 |
| 1715121600 | 38.94 | 0.06 | 0.15 | 38.84 | 39.09 | 38.58 | 3818830 |
| 1715035200 | 38.88 | 0.64 | 1.67 | 38.49 | 39.31 | 38.49 | 3859867 |
| 1714776000 | 38.24 | 0.19 | 0.50 | 38.2 | 38.34 | 37.8201 | 3435852 |
| 1714689600 | 38.05 | 0.4 | 1.06 | 37.87 | 38.32 | 37.805 | 2919686 |
| 1714603200 | 37.65 | -0.54 | -1.41 | 38.17 | 38.215 | 37.29 | 5193309 |
| 1714516800 | 38.19 | -1.5 | -3.78 | 39.45 | 39.54 | 38.17 | 4335609 |
| 1714430400 | 39.69 | 0.28 | 0.71 | 39.6 | 39.73 | 39.225 | 2245787 |
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
