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 | 1.905 | 4.6260320544 | 41.18 | 43.65 | 41.105 | 16502746 | 42.29339418 | CS |
| 4 | -0.695 | -1.58748286889 | 43.78 | 43.945 | 40.65 | 12327767 | 42.02768952 | CS |
| 12 | 2.485 | 6.12068965517 | 40.6 | 45 | 39.25 | 13131858 | 42.19400731 | CS |
| 26 | 0.485 | 1.13849765258 | 42.6 | 45 | 39.065 | 11151602 | 41.60178401 | CS |
| 52 | -3.625 | -7.76065082423 | 46.71 | 48.04 | 39.065 | 9295849 | 42.70716111 | CS |
| 156 | -4.365 | -9.19915700738 | 47.45 | 57.05 | 39.065 | 8798138 | 45.71877074 | CS |
| 260 | -9.005 | -17.2873872144 | 52.09 | 57.05 | 30.95 | 9132955 | 44.86537205 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1713998400 | 42.92 | 0.05 | 0.12 | 42.71 | 43.055 | 42.4 | 12935315 |
| 1713912000 | 42.87 | 0.3 | 0.70 | 42.64 | 43.04 | 42.52 | 18916255 |
| 1713825600 | 42.57 | 0.48 | 1.14 | 42.31 | 42.72 | 42.02 | 10773318 |
| 1713566400 | 42.09 | 0.79 | 1.91 | 41.47 | 42.27 | 41.39 | 22320017 |
| 1713480000 | 41.3 | 0.2 | 0.49 | 41.18 | 41.43 | 41.105 | 17568824 |
| 1713393600 | 41.1 | 0.35 | 0.86 | 40.94 | 41.22 | 40.74 | 8786971 |
| 1713307200 | 40.75 | -0.2 | -0.49 | 40.96 | 41.04 | 40.72 | 9980166 |
| 1713220800 | 40.95 | -0.1 | -0.24 | 41.26 | 41.46 | 40.65 | 10726516 |
| 1712961600 | 41.05 | -0.38 | -0.92 | 41.33 | 41.55 | 41.02 | 10667207 |
| 1712875200 | 41.43 | -0.25 | -0.60 | 41.75 | 41.83 | 41.31 | 10888501 |
| 1712788800 | 41.68 | -0.43 | -1.02 | 41.94 | 41.985 | 41.54 | 9059879 |
| 1712702400 | 42.11 | 0.15 | 0.36 | 41.96 | 42.31 | 41.92 | 7686167 |
| 1712616000 | 41.96 | 0.31 | 0.74 | 41.54 | 42.09 | 41.5 | 9401311 |
| 1712356800 | 41.65 | 0.12 | 0.29 | 41.69 | 41.7625 | 41.42 | 8113743 |
| 1712270400 | 41.53 | -0.59 | -1.40 | 42.43 | 42.58 | 41.49 | 13029049 |
| 1712184000 | 42.12 | -0.81 | -1.89 | 42.96 | 43.0992 | 42.095 | 20088039 |
| 1712097600 | 42.93 | -0.29 | -0.67 | 43.23 | 43.485 | 42.835 | 9541973 |
| 1712011200 | 43.22 | -0.4 | -0.92 | 43.62 | 43.87 | 43.18 | 12172615 |
| 1711665600 | 43.62 | -0.04 | -0.09 | 43.78 | 43.945 | 43.6 | 9805517 |
| 1711579200 | 43.66 | 0.54 | 1.25 | 43.31 | 43.67 | 43.29 | 9071362 |
| 1711492800 | 43.12 | -0.14 | -0.32 | 43.23 | 43.4 | 43.06 | 10699732 |
| 1711406400 | 43.26 | 0.28 | 0.65 | 42.92 | 43.57 | 42.915 | 19733883 |
| 1711147200 | 42.98 | -1.97 | -4.38 | 43.91 | 43.93 | 42.86 | 23867471 |
| 1711060800 | 44.95 | 0.16 | 0.36 | 44.83 | 45 | 44.59 | 21045180 |
| 1710974400 | 44.79 | 0.16 | 0.36 | 44.72 | 44.82 | 44.52 | 18152061 |
| 1710888000 | 44.63 | 0.12 | 0.27 | 44.53 | 44.98 | 44.35 | 22590132 |
| 1710801600 | 44.51 | 0.64 | 1.46 | 43.86 | 44.76 | 43.76 | 31275120 |
| 1710542400 | 43.87 | -0.41 | -0.93 | 43.91 | 44.49 | 43.87 | 43804980 |
| 1710456000 | 44.28 | 0.93 | 2.15 | 43.4 | 44.365 | 43.23 | 22420877 |
| 1710369600 | 43.35 | 0.3 | 0.70 | 43.19 | 43.47 | 43.17 | 7078747 |
| 1710283200 | 43.05 | 0.37 | 0.87 | 42.76 | 43.2793 | 42.76 | 13812029 |
| 1710196800 | 42.68 | 0.81 | 1.93 | 41.98 | 42.74 | 41.96 | 10715692 |
| 1709941200 | 41.87 | 0.32 | 0.77 | 41.55 | 42.05 | 41.46 | 9414600 |
| 1709854800 | 41.55 | 0.1 | 0.24 | 41.49 | 41.72 | 41.35 | 9759451 |
| 1709768400 | 41.45 | 1.51 | 3.78 | 41.06 | 41.845 | 40.72 | 25866760 |
| 1709682000 | 39.94 | 0.21 | 0.53 | 39.92 | 40.22 | 39.7224 | 12601856 |
| 1709595600 | 39.73 | -1.13 | -2.77 | 40.58 | 40.69 | 39.25 | 28772496 |
| 1709336400 | 40.86 | -0.05 | -0.12 | 40.9 | 41 | 40.59 | 9133917 |
| 1709250000 | 40.91 | -0.08 | -0.20 | 41.04 | 41.095 | 40.8 | 8394126 |
| 1709163600 | 40.99 | 0.09 | 0.22 | 40.83 | 40.99 | 40.59 | 5539941 |
| 1709077200 | 40.9 | 0.19 | 0.47 | 40.71 | 40.91 | 40.585 | 4877551 |
| 1708990800 | 40.71 | -0.42 | -1.02 | 41.13 | 41.14 | 40.6 | 8092337 |
| 1708731600 | 41.13 | 0.23 | 0.56 | 40.9 | 41.31 | 40.71 | 6806894 |
| 1708645200 | 40.9 | 0.43 | 1.06 | 40.31 | 40.9 | 40.16 | 8207567 |
| 1708558800 | 40.47 | 0.22 | 0.55 | 40.35 | 40.51 | 40.22 | 6624729 |
| 1708472400 | 40.25 | 0.07 | 0.17 | 40.2 | 40.62 | 40.08 | 8766817 |
| 1708126800 | 40.18 | 0.01 | 0.02 | 40.18 | 40.27 | 39.965 | 7321526 |
| 1708040400 | 40.17 | -0.23 | -0.57 | 40.49 | 40.56 | 40.08 | 7823127 |
| 1707954000 | 40.4 | 0.17 | 0.42 | 40.22 | 40.44 | 40.045 | 6043096 |
| 1707867600 | 40.23 | -0.32 | -0.79 | 40.3569 | 40.435 | 39.95 | 6866681 |
| 1707781200 | 40.55 | 0.44 | 1.10 | 40.2 | 40.617 | 40.13 | 7994517 |
| 1707522000 | 40.11 | 0.02 | 0.05 | 39.97 | 40.15 | 39.87 | 8419761 |
| 1707435600 | 40.09 | -0.17 | -0.42 | 40.2 | 40.37 | 39.85 | 14620623 |
| 1707349200 | 40.26 | -0.34 | -0.84 | 40.71 | 40.76 | 40.13 | 8043590 |
| 1707262800 | 40.6 | 0.08 | 0.20 | 40.66 | 40.71 | 40.305 | 9819319 |
| 1707176400 | 40.52 | -0.84 | -2.03 | 41.22 | 41.29 | 40.5 | 10436592 |
| 1706917200 | 41.36 | -0.36 | -0.86 | 41.49 | 41.61 | 40.92 | 10856777 |
| 1706830800 | 41.72 | 1.6 | 3.99 | 40.6 | 41.75 | 40.36 | 19414497 |
| 1706744400 | 40.12 | -0.34 | -0.84 | 40.5 | 40.62 | 40.07 | 12461732 |
| 1706658000 | 40.46 | -0.07 | -0.17 | 40.5 | 40.57 | 40.22 | 7126435 |
| 1706571600 | 40.53 | 0.33 | 0.82 | 40.21 | 40.5692 | 40.21 | 8044847 |
| 1706312400 | 40.2 | -0.01 | -0.02 | 40.4 | 40.5 | 40.12 | 7285992 |
| 1706226000 | 40.21 | 0.28 | 0.70 | 40.05 | 40.315 | 39.91 | 9565391 |
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
