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 | 3.06 | 7.52952755906 | 40.64 | 43.86 | 40.47 | 12698520 | 42.13589451 | CS |
| 4 | 6.4 | 17.1581769437 | 37.3 | 43.86 | 36.62 | 12490958 | 40.07433244 | CS |
| 12 | 1.51 | 3.57904716758 | 42.19 | 44.5 | 35.47 | 14362818 | 39.84773362 | CS |
| 26 | 4.07 | 10.2699974767 | 39.63 | 44.5 | 35.06 | 12234678 | 39.19547801 | CS |
| 52 | 13.95 | 46.8907563025 | 29.75 | 44.5 | 25.21 | 13091321 | 36.08362064 | CS |
| 156 | 20.34 | 87.0719178082 | 23.36 | 44.5 | 22.46 | 16653304 | 32.46250556 | CS |
| 260 | 12.5 | 40.0641025641 | 31.2 | 44.5 | 10.5 | 17509005 | 28.75409312 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1713821340 | 43.81 | 1.11 | 2.60 | 42.95 | 43.86 | 42.7 | 12997200 |
| 1713562200 | 42.7 | 1.68 | 4.10 | 41.2 | 42.81 | 41.02 | 18547600 |
| 1713475800 | 41.02 | -0.2 | -0.49 | 41.3 | 41.97 | 40.85 | 10443200 |
| 1713389400 | 41.22 | 0.08 | 0.19 | 41.19 | 41.47 | 41 | 10604200 |
| 1713302940 | 41.14 | 0.2 | 0.49 | 40.64 | 41.57 | 40.47 | 10900400 |
| 1713216600 | 40.94 | 0.67 | 1.66 | 40.2 | 41.03 | 40.1 | 13355800 |
| 1712957400 | 40.27 | -0.41 | -1.01 | 41 | 41.43 | 39.97 | 10315000 |
| 1712870940 | 40.68 | -0.36 | -0.88 | 40.92 | 41.14 | 40.6 | 7137800 |
| 1712784540 | 41.04 | 1.21 | 3.04 | 39.7 | 41.06 | 39.7 | 15614600 |
| 1712698140 | 39.83 | 0.26 | 0.66 | 39.93 | 39.99 | 39.16 | 9064700 |
| 1712611740 | 39.57 | 0.36 | 0.92 | 38.9 | 39.74 | 38.56 | 11417300 |
| 1712352600 | 39.21 | 0.59 | 1.53 | 39.02 | 39.5 | 38.14 | 14912200 |
| 1712266140 | 38.62 | -0.58 | -1.48 | 39.32 | 40.83 | 38.55 | 35038100 |
| 1712179740 | 39.2 | -0.42 | -1.06 | 39.77 | 39.82 | 39.06 | 11536100 |
| 1712093400 | 39.62 | 1.05 | 2.72 | 38.76 | 39.69 | 38.66 | 12951400 |
| 1712006940 | 38.57 | 0.45 | 1.18 | 38.33 | 38.7 | 38.06 | 7797100 |
| 1711661400 | 38.12 | 1.09 | 2.94 | 37.3 | 38.33 | 37.07 | 10671600 |
| 1711574940 | 37.03 | 0.09 | 0.24 | 36.91 | 37.37 | 36.62 | 5055100 |
| 1711488540 | 36.94 | -0.35 | -0.94 | 37.3 | 37.44 | 36.8 | 8968800 |
| 1711402140 | 37.29 | 0.43 | 1.17 | 36.9 | 37.54 | 36.9 | 8008900 |
| 1711143000 | 36.86 | 0.4 | 1.10 | 36.6 | 36.96 | 36.18 | 8900800 |
| 1711056600 | 36.46 | -0.93 | -2.49 | 37.33 | 37.7 | 36.4 | 16363700 |
| 1710970200 | 37.39 | 0.7 | 1.91 | 36.71 | 37.42 | 36.25 | 13950900 |
| 1710883740 | 36.69 | -0.21 | -0.57 | 36.98 | 37.49 | 36.21 | 15110800 |
| 1710797400 | 36.9 | 0.24 | 0.65 | 36.95 | 37.08 | 35.85 | 13229100 |
| 1710538200 | 36.66 | -0.05 | -0.14 | 36.66 | 37 | 36.45 | 19050100 |
| 1710451740 | 36.71 | -0.28 | -0.76 | 37.2 | 37.57 | 36.59 | 16684500 |
| 1710365400 | 36.99 | -0.49 | -1.31 | 37.47 | 37.86 | 36.94 | 20257100 |
| 1710278940 | 37.48 | 1.13 | 3.11 | 37 | 37.75 | 36.79 | 27937300 |
| 1710192600 | 36.35 | -0.63 | -1.70 | 36.7 | 37.97 | 36.14 | 47164200 |
| 1709933400 | 36.98 | -4.28 | -10.37 | 36.78 | 37.96 | 35.47 | 81527500 |
| 1709847000 | 41.26 | -0.24 | -0.58 | 41.32 | 41.73 | 41.12 | 7828400 |
| 1709760540 | 41.5 | 0.7 | 1.72 | 41.02 | 41.5 | 40.9 | 19565300 |
| 1709674200 | 40.8 | -0.25 | -0.61 | 41.08 | 41.19 | 40.42 | 10137400 |
| 1709587740 | 41.05 | -0.16 | -0.39 | 41.31 | 41.84 | 40.88 | 8429000 |
| 1709328600 | 41.21 | -0.01 | -0.02 | 41.38 | 41.86 | 41.18 | 9661400 |
| 1709242200 | 41.22 | -0.38 | -0.91 | 41.75 | 42.4 | 40.74 | 18875500 |
| 1709155800 | 41.6 | -2.37 | -5.39 | 43.82 | 44.29 | 41.25 | 17368700 |
| 1709069400 | 43.97 | -0.11 | -0.25 | 44.38 | 44.38 | 43.71 | 8188500 |
| 1708983000 | 44.08 | 0.46 | 1.05 | 43.6 | 44.29 | 43.44 | 6699800 |
| 1708723800 | 43.62 | -0.12 | -0.27 | 43.67 | 43.73 | 42.98 | 13302200 |
| 1708637400 | 43.74 | 0.03 | 0.07 | 43.9 | 43.95 | 42.99 | 9570500 |
| 1708550940 | 43.71 | 0.11 | 0.25 | 43.6 | 44.04 | 43.43 | 7858600 |
| 1708464600 | 43.6 | -0.89 | -2.00 | 44.42 | 44.46 | 43.32 | 17427300 |
| 1708378200 | 44.49 | 0.19 | 0.43 | 44.29 | 44.5 | 44.13 | 3734700 |
| 1708119000 | 44.3 | 0.79 | 1.82 | 43.3 | 44.31 | 43.24 | 12797400 |
| 1708032600 | 43.51 | 1.2 | 2.84 | 42.37 | 43.51 | 42.04 | 9115100 |
| 1707946200 | 42.31 | -0.43 | -1.01 | 42.53 | 42.66 | 42.08 | 5693300 |
| 1707514200 | 42.74 | -0.49 | -1.13 | 43.23 | 43.54 | 42.52 | 11993700 |
| 1707427800 | 43.23 | -0.15 | -0.35 | 43.37 | 43.62 | 43.03 | 8013000 |
| 1707341400 | 43.38 | 0.41 | 0.95 | 42.95 | 43.45 | 42.75 | 11727300 |
| 1707255000 | 42.97 | 0.64 | 1.51 | 42.42 | 43.37 | 42.42 | 12996300 |
| 1707168600 | 42.33 | 0 | 0.00 | 42.21 | 42.82 | 42.02 | 11064600 |
| 1706909400 | 42.33 | -0.63 | -1.47 | 43 | 43.28 | 42.27 | 11798300 |
| 1706822940 | 42.96 | 0.8 | 1.90 | 42.6 | 43.79 | 42.28 | 18007300 |
| 1706736600 | 42.16 | -0.01 | -0.02 | 42.17 | 42.93 | 42 | 13596100 |
| 1706650200 | 42.17 | -0.19 | -0.45 | 42.19 | 42.74 | 42.12 | 7717800 |
| 1706563800 | 42.36 | 0.4 | 0.95 | 42.04 | 42.56 | 41.58 | 9031900 |
| 1706304600 | 41.96 | 0.9 | 2.19 | 40.89 | 42.34 | 40.81 | 10461500 |
| 1706218200 | 41.06 | 1.82 | 4.64 | 39.63 | 41.15 | 39.59 | 13127900 |
| 1706131800 | 39.24 | -0.37 | -0.93 | 39.7 | 40.06 | 39.09 | 10532200 |
| 1706045400 | 39.61 | 0.57 | 1.46 | 39.18 | 39.84 | 38.86 | 8809700 |
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
