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 | 1.75 | 4.32953983177 | 40.42 | 42.88 | 39.78 | 1661893 | 41.49062789 | CS |
| 4 | -0.65 | -1.51798225128 | 42.82 | 43.25 | 38.05 | 1439886 | 40.89673221 | CS |
| 12 | -0.58 | -1.3567251462 | 42.75 | 46.44 | 38.01 | 1660072 | 41.4726222 | CS |
| 26 | -11.84 | -21.9218663211 | 54.01 | 54.98 | 38.01 | 1797272 | 44.77279828 | CS |
| 52 | -10.55 | -20.0113808801 | 52.72 | 60.32 | 38.01 | 1481727 | 48.58359813 | CS |
| 156 | -34.71 | -45.1482830385 | 76.88 | 90.15 | 38.01 | 1303747 | 57.8065543 | CS |
| 260 | -9.9 | -19.012867294 | 52.07 | 104.28 | 22.75 | 1243418 | 60.65681593 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1727131200 | 42.17 | 0.17 | 0.40 | 42.09 | 42.6196 | 41.84 | 1224539 |
| 1726872000 | 42 | -0.51 | -1.20 | 42.13 | 42.3 | 41.53 | 2127266 |
| 1726785600 | 42.51 | 1.21 | 2.93 | 41.95 | 42.88 | 41.95 | 1912570 |
| 1726699200 | 41.3 | 0.1 | 0.24 | 41.33 | 42.4 | 40.93 | 1234417 |
| 1726612800 | 41.2 | 1.06 | 2.64 | 40.43 | 41.5799 | 40.365 | 1227891 |
| 1726526400 | 40.14 | -0.06 | -0.15 | 40.42 | 40.43 | 39.78 | 1807320 |
| 1726267200 | 40.2 | 0.78 | 1.98 | 39.81 | 40.42 | 39.81 | 1245905 |
| 1726180800 | 39.42 | 0.14 | 0.36 | 39.3 | 39.49 | 38.885 | 1250154 |
| 1726094400 | 39.28 | 0.62 | 1.60 | 38.67 | 39.38 | 38.19 | 1344169 |
| 1726008000 | 38.66 | -1.05 | -2.64 | 39.01 | 39.06 | 38.05 | 1779021 |
| 1725921600 | 39.71 | 0.35 | 0.89 | 39.43 | 40 | 39.32 | 1119293 |
| 1725662400 | 39.36 | -1.14 | -2.81 | 40.51 | 40.7 | 39.05 | 1435303 |
| 1725576000 | 40.5 | -1.08 | -2.60 | 41.09 | 41.73 | 40.16 | 1259730 |
| 1725489600 | 41.58 | 0.62 | 1.51 | 40.89 | 41.91 | 40.82 | 1415729 |
| 1725403200 | 40.96 | -1.07 | -2.55 | 41.58 | 41.84 | 40.81 | 2685269 |
| 1725057600 | 42.03 | 0.34 | 0.82 | 41.86 | 42.055 | 41.45 | 1406732 |
| 1724971200 | 41.69 | -0.13 | -0.31 | 42.16 | 42.47 | 41.64 | 1241892 |
| 1724884800 | 41.82 | -0.65 | -1.53 | 42.26 | 42.59 | 41.6 | 930934 |
| 1724798400 | 42.47 | -0.31 | -0.72 | 42.78 | 42.84 | 42.2 | 817437 |
| 1724712000 | 42.78 | 0.22 | 0.52 | 42.82 | 43.25 | 42.33 | 1116803 |
| 1724452800 | 42.56 | 1.51 | 3.68 | 41.53 | 43.09 | 41.34 | 1384149 |
| 1724366400 | 41.05 | -0.35 | -0.85 | 41.4 | 41.56 | 40.945 | 663400 |
| 1724280000 | 41.4 | 0.73 | 1.79 | 41.06 | 41.52 | 40.79 | 926548 |
| 1724193600 | 40.67 | -0.66 | -1.60 | 41.25 | 41.275 | 40.52 | 836047 |
| 1724107200 | 41.33 | 0.55 | 1.35 | 41.09 | 41.534 | 41 | 1144501 |
| 1723848000 | 40.78 | -0.01 | -0.02 | 40.2 | 40.995 | 40.04 | 1220113 |
| 1723761600 | 40.79 | 1.32 | 3.34 | 40.29 | 41.125 | 40.29 | 5395474 |
| 1723675200 | 39.47 | -0.16 | -0.40 | 39.89 | 40.05 | 39.41 | 926786 |
| 1723588800 | 39.63 | 1.6 | 4.21 | 38.1 | 39.8 | 38.1 | 2764494 |
| 1723502400 | 38.03 | -0.77 | -1.98 | 38.8 | 38.9 | 38.01 | 2159900 |
| 1723243200 | 38.8 | -0.38 | -0.97 | 39.3 | 39.44 | 38.6 | 1344799 |
| 1723156800 | 39.18 | 0.3 | 0.77 | 39.21 | 39.34 | 38.8 | 2511298 |
| 1723070400 | 38.88 | 0.24 | 0.62 | 39.24 | 39.67 | 38.63 | 3109622 |
| 1722984000 | 38.64 | -0.42 | -1.08 | 39.2 | 39.27 | 38.4984 | 3434071 |
| 1722897600 | 39.06 | -1.37 | -3.39 | 39 | 39.81 | 38.39 | 3638231 |
| 1722638400 | 40.43 | -2.58 | -6.00 | 42.32 | 42.33 | 40.11 | 3694437 |
| 1722552000 | 43.01 | -1.36 | -3.07 | 43.9 | 44.39 | 42.52 | 3506646 |
| 1722465600 | 44.37 | 0.64 | 1.46 | 44.01 | 45.16 | 43.92 | 2051530 |
| 1722379200 | 43.73 | -0.03 | -0.07 | 43.76 | 44.25 | 43.53 | 2157044 |
| 1722292800 | 43.76 | 0.23 | 0.53 | 43.61 | 44 | 42.94 | 1836523 |
| 1722033600 | 43.53 | 0.3 | 0.69 | 43.55 | 43.66 | 42.9 | 1087401 |
| 1721947200 | 43.23 | 0.53 | 1.24 | 42.6 | 43.98 | 42.6 | 1738717 |
| 1721860800 | 42.7 | -1.09 | -2.49 | 43.59 | 44.07 | 42.6 | 849185 |
| 1721774400 | 43.79 | -0.72 | -1.62 | 44.2 | 44.38 | 43.7 | 1586901 |
| 1721688000 | 44.51 | 0.87 | 1.99 | 43.78 | 44.57 | 43.34 | 1024350 |
| 1721428800 | 43.64 | -1.66 | -3.66 | 44.19 | 44.99 | 43.29 | 2802392 |
| 1721342400 | 45.3 | -0.52 | -1.13 | 45.81 | 46.44 | 45.03 | 1603445 |
| 1721256000 | 45.82 | 0.02 | 0.04 | 45.28 | 45.995 | 45.03 | 944912 |
| 1721169600 | 45.8 | 1.35 | 3.04 | 44.5 | 45.96 | 44.24 | 1118287 |
| 1721083200 | 44.45 | 0 | 0.00 | 44.27 | 45.115 | 43.89 | 1174852 |
| 1720824000 | 44.45 | -0.1 | -0.22 | 44.7 | 44.96 | 44.375 | 1076562 |
| 1720737600 | 44.55 | 0.95 | 2.18 | 44.1 | 44.68 | 43.97 | 1053423 |
| 1720651200 | 43.6 | 0.85 | 1.99 | 42.63 | 43.67 | 42.52 | 1969383 |
| 1720564800 | 42.75 | 0.19 | 0.45 | 42.38 | 42.875 | 42.14 | 1274939 |
| 1720478400 | 42.56 | 0.29 | 0.69 | 42.5 | 42.785 | 42.46 | 738818 |
| 1720219200 | 42.27 | -0.26 | -0.61 | 42.53 | 42.81 | 42.25 | 969214 |
| 1720040640 | 42.53 | 0.07 | 0.16 | 42.71 | 42.81 | 42.255 | 436412 |
| 1719960000 | 42.46 | 0.91 | 2.19 | 41.48 | 42.84 | 41.48 | 1553847 |
| 1719873600 | 41.55 | 0 | 0.00 | 42.75 | 42.87 | 41.43 | 1217674 |
| 1719614400 | 41.55 | 0 | 0.00 | 41.55 | 41.55 | 41.55 | 0 |
| 1719528000 | 41.55 | -0.02 | -0.05 | 41.6 | 41.88 | 41.4 | 1216783 |
| 1719441600 | 41.57 | -0.12 | -0.29 | 41.26 | 41.63 | 40.83 | 1535197 |
| 1719355200 | 41.69 | -0.9 | -2.11 | 42.56 | 42.56 | 41.65 | 1410987 |
| 1719268800 | 42.59 | 0.37 | 0.88 | 42.42 | 43.32 | 42.4 | 1288760 |
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
