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 | -1.74 | -3.94736842105 | 44.08 | 44.08 | 42.13 | 13471528 | 43.05123566 | CS |
| 4 | -0.58 | -1.35135135135 | 42.92 | 46.04 | 42.13 | 13318468 | 43.97449789 | CS |
| 12 | 7.38 | 21.1098398169 | 34.96 | 46.04 | 34.71 | 17528379 | 40.41320443 | CS |
| 26 | 12.44 | 41.6053511706 | 29.9 | 46.04 | 26.3 | 18916678 | 35.60046993 | CS |
| 52 | 6.83 | 19.2340185863 | 35.51 | 46.04 | 26.3 | 16247658 | 35.1822493 | CS |
| 156 | -16.23 | -27.7104319618 | 58.57 | 67.21 | 26.3 | 16376150 | 42.71793925 | CS |
| 260 | 2.34 | 5.85 | 40 | 67.21 | 14.325 | 15544614 | 40.69048803 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1713393600 | 42.46 | -0.2 | -0.47 | 42.91 | 43.16 | 42.2905 | 10664375 |
| 1713307200 | 42.66 | -0.03 | -0.07 | 42.49 | 42.92 | 42.13 | 12384286 |
| 1713220800 | 42.69 | -0.39 | -0.91 | 43.73 | 43.98 | 42.52 | 13498491 |
| 1712961600 | 43.08 | -0.76 | -1.73 | 43.5 | 43.58 | 42.645 | 11902928 |
| 1712875200 | 43.84 | -0.1 | -0.23 | 44.08 | 44.08 | 43.19 | 19560509 |
| 1712788800 | 43.94 | -0.79 | -1.77 | 43.9 | 44.55 | 43.51 | 11633210 |
| 1712702400 | 44.73 | 0.39 | 0.88 | 44.58 | 44.865 | 44.07 | 8793842 |
| 1712616000 | 44.34 | 0.11 | 0.25 | 44.41 | 44.85 | 44.2803 | 8248613 |
| 1712356800 | 44.23 | 0.55 | 1.26 | 43.72 | 44.305 | 43.46 | 11209908 |
| 1712270400 | 43.68 | -1.49 | -3.30 | 45.6 | 46.04 | 43.62 | 16979854 |
| 1712184000 | 45.17 | 0.28 | 0.62 | 44.56 | 45.42 | 44.56 | 14375935 |
| 1712097600 | 44.89 | -0.51 | -1.12 | 44.97 | 45.26 | 44.59 | 13057416 |
| 1712011200 | 45.4 | 0.05 | 0.11 | 45.13 | 45.73 | 44.98 | 11008971 |
| 1711665600 | 45.35 | 0.76 | 1.70 | 44.63 | 45.535 | 44.58 | 14763700 |
| 1711579200 | 44.59 | 0.59 | 1.34 | 44.15 | 44.81 | 44.05 | 22146601 |
| 1711492800 | 44 | 0.45 | 1.03 | 43.69 | 44.57 | 43.425 | 15960153 |
| 1711406400 | 43.55 | 0.49 | 1.14 | 43.05 | 43.96 | 43.05 | 14643661 |
| 1711147200 | 43.06 | -0.36 | -0.83 | 43.28 | 43.655 | 43 | 9391953 |
| 1711060800 | 43.42 | 0.57 | 1.33 | 42.92 | 43.59 | 42.84 | 15250227 |
| 1710974400 | 42.85 | 1.34 | 3.23 | 41.42 | 42.89 | 41.36 | 16874365 |
| 1710888000 | 41.51 | 0.69 | 1.69 | 40.93 | 41.68 | 40.72 | 15934569 |
| 1710801600 | 40.82 | 0.13 | 0.32 | 40.89 | 40.925 | 40.33 | 16122728 |
| 1710542400 | 40.69 | 1.31 | 3.33 | 39.27 | 40.82 | 39.27 | 82750747 |
| 1710456000 | 39.38 | -0.88 | -2.19 | 40.21 | 40.34 | 38.945 | 18012007 |
| 1710369600 | 40.26 | 1.05 | 2.68 | 39.46 | 40.47 | 39.34 | 19080472 |
| 1710283200 | 39.21 | -0.32 | -0.81 | 39.58 | 39.62 | 38.96 | 16940073 |
| 1710196800 | 39.53 | 0.03 | 0.08 | 39.28 | 39.81 | 39.22 | 11657571 |
| 1709941200 | 39.5 | 0.15 | 0.38 | 39.35 | 40.145 | 39.31 | 12920836 |
| 1709854800 | 39.35 | -0.8 | -1.99 | 40.17 | 40.3199 | 39.255 | 15422214 |
| 1709768400 | 40.15 | -0.5 | -1.23 | 40.65 | 40.7388 | 39.8303 | 15500631 |
| 1709682000 | 40.65 | -0.28 | -0.68 | 40.7 | 40.885 | 40.13 | 18912684 |
| 1709595600 | 40.93 | -0.06 | -0.15 | 41 | 41.52 | 40.76 | 14700210 |
| 1709336400 | 40.99 | 0.01 | 0.02 | 40.84 | 41.8 | 40.395 | 13076078 |
| 1709250000 | 40.98 | 0.35 | 0.86 | 40.77 | 41.335 | 40.635 | 18004735 |
| 1709163600 | 40.63 | 0.45 | 1.12 | 40.06 | 41.08 | 40.05 | 15690474 |
| 1709077200 | 40.18 | 0.39 | 0.98 | 40.23 | 40.6 | 39.85 | 11511276 |
| 1708990800 | 39.79 | 0.16 | 0.40 | 39.63 | 40.73 | 39.6 | 16606948 |
| 1708731600 | 39.63 | 0.29 | 0.74 | 39.36 | 39.95 | 39.32 | 15192595 |
| 1708645200 | 39.34 | -0.15 | -0.38 | 39.55 | 39.8 | 39.16 | 11432840 |
| 1708558800 | 39.49 | 0.48 | 1.23 | 38.96 | 39.82 | 38.96 | 15977261 |
| 1708472400 | 39.01 | 0.31 | 0.80 | 38.35 | 39.17 | 38.125 | 16969675 |
| 1708126800 | 38.7 | -0.29 | -0.74 | 38.8 | 39.055 | 38.62 | 12373221 |
| 1708040400 | 38.99 | 0.62 | 1.62 | 38.67 | 39.51 | 38.64 | 15684094 |
| 1707954000 | 38.37 | 0.06 | 0.16 | 38.58 | 38.75 | 38.05 | 13273552 |
| 1707867600 | 38.31 | -0.97 | -2.47 | 38.8 | 38.94 | 37.83 | 18977854 |
| 1707781200 | 39.28 | 0.72 | 1.87 | 38.54 | 39.535 | 38.51 | 18111053 |
| 1707522000 | 38.56 | -0.09 | -0.23 | 38.62 | 38.975 | 38.45 | 13063242 |
| 1707435600 | 38.65 | -0.07 | -0.18 | 38.84 | 38.94 | 38.42 | 15861445 |
| 1707349200 | 38.72 | 0.69 | 1.81 | 38.54 | 39.12 | 38.1 | 19091757 |
| 1707262800 | 38.03 | 0.24 | 0.64 | 37.6 | 38.6699 | 37.6 | 16281224 |
| 1707176400 | 37.79 | -1.12 | -2.88 | 38.59 | 38.69 | 37.68 | 19716466 |
| 1706917200 | 38.91 | 0.04 | 0.10 | 38.53 | 39.19 | 38.29 | 19816946 |
| 1706830800 | 38.87 | 0.07 | 0.18 | 39.18 | 39.31 | 38.53 | 21332108 |
| 1706744400 | 38.8 | 0.65 | 1.70 | 38.21 | 39.75 | 38.13 | 34200430 |
| 1706658000 | 38.15 | 2.76 | 7.80 | 38.352 | 38.96 | 37.4 | 57953103 |
| 1706571600 | 35.39 | 0.21 | 0.60 | 35.2 | 35.61 | 34.93 | 24047526 |
| 1706312400 | 35.18 | 0.02 | 0.06 | 35.16 | 35.545 | 35.04 | 14181942 |
| 1706226000 | 35.16 | 0.46 | 1.33 | 34.96 | 35.26 | 34.71 | 21512567 |
| 1706139600 | 34.7 | -0.53 | -1.50 | 35.29 | 35.595 | 34.56 | 15467226 |
| 1706053200 | 35.23 | -0.09 | -0.25 | 35.5 | 35.76 | 34.94 | 17318191 |
| 1705966800 | 35.32 | -0.19 | -0.54 | 35.47 | 36.05 | 35.28 | 15108867 |
| 1705707600 | 35.51 | 0.93 | 2.69 | 34.57 | 35.66 | 34.34 | 17595524 |
| 1705621200 | 34.58 | -0.43 | -1.23 | 35.3 | 35.36 | 34.32 | 22568011 |
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
