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 | -0.09 | -0.212866603595 | 42.28 | 43.29 | 41.68 | 8862402 | 42.32786676 | CS |
| 4 | -1.95 | -4.41776166742 | 44.14 | 44.76 | 40.665 | 7762425 | 42.63810951 | CS |
| 12 | 3.14 | 8.0409731114 | 39.05 | 45.309 | 37.85 | 7546033 | 42.41882332 | CS |
| 26 | 4.58 | 12.1776123371 | 37.61 | 45.309 | 35.09 | 7493594 | 39.92171133 | CS |
| 52 | 14.3 | 51.2728576551 | 27.89 | 45.309 | 26.565 | 8652859 | 36.38209667 | CS |
| 156 | -15.1 | -26.3571303892 | 57.29 | 68.95 | 25.56 | 8478255 | 40.37018433 | CS |
| 260 | 36.33 | 619.965870307 | 5.86 | 68.95 | 5.86 | 7272762 | 42.31694981 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1727131200 | 42.19 | -0.13 | -0.31 | 42.38 | 42.65 | 42 | 6994214 |
| 1726872000 | 42.32 | -0.61 | -1.42 | 42.73 | 42.84 | 42.04 | 12825593 |
| 1726785600 | 42.93 | 0.91 | 2.17 | 42.7 | 43.29 | 42.5 | 10786380 |
| 1726699200 | 42.02 | 0.14 | 0.33 | 41.84 | 42.7721 | 41.68 | 6709686 |
| 1726612800 | 41.88 | -0.25 | -0.59 | 42.38 | 42.6 | 41.68 | 7495439 |
| 1726526400 | 42.13 | 0.29 | 0.69 | 42.12 | 42.365 | 41.93 | 10725385 |
| 1726267200 | 41.84 | 0.21 | 0.50 | 41.99 | 42.21 | 41.59 | 9622094 |
| 1726180800 | 41.63 | -0.02 | -0.05 | 41.83 | 41.95 | 41.32 | 7471378 |
| 1726094400 | 41.65 | -0.27 | -0.64 | 41.45 | 41.74 | 40.665 | 7447236 |
| 1726008000 | 41.92 | -0.68 | -1.60 | 42.73 | 42.735 | 41.485 | 9241025 |
| 1725921600 | 42.6 | 0.54 | 1.28 | 42.41 | 42.81 | 42.24 | 8391624 |
| 1725662400 | 42.06 | -1.09 | -2.53 | 43.2 | 43.545 | 41.81 | 8589079 |
| 1725576000 | 43.15 | -0.47 | -1.08 | 43.97 | 44.03 | 42.99 | 5853601 |
| 1725489600 | 43.62 | -0.6 | -1.36 | 44.14 | 44.495 | 43.265 | 8082030 |
| 1725403200 | 44.22 | -0.24 | -0.54 | 44.23 | 44.76 | 44.065 | 7203994 |
| 1725057600 | 44.46 | 0.55 | 1.25 | 44.11 | 44.495 | 44.06 | 6565480 |
| 1724971200 | 43.91 | -0.03 | -0.07 | 44.16 | 44.29 | 43.57 | 3652057 |
| 1724884800 | 43.94 | 0.03 | 0.07 | 43.8 | 44.19 | 43.66 | 4631835 |
| 1724798400 | 43.91 | -0.31 | -0.70 | 44.14 | 44.4 | 43.685 | 6846441 |
| 1724712000 | 44.22 | 0.38 | 0.87 | 44 | 44.35 | 43.92 | 10295311 |
| 1724452800 | 43.84 | 1.97 | 4.71 | 42.17 | 43.87 | 42.06 | 10156288 |
| 1724366400 | 41.87 | -0.22 | -0.52 | 42.12 | 42.55 | 41.8 | 12283594 |
| 1724280000 | 42.09 | -0.17 | -0.40 | 42.45 | 42.55 | 41.53 | 9842461 |
| 1724193600 | 42.26 | -0.69 | -1.61 | 42.73 | 42.73 | 42.16 | 5149811 |
| 1724107200 | 42.95 | 0.42 | 0.99 | 42.7 | 42.96 | 42.575 | 8338422 |
| 1723848000 | 42.53 | 0.16 | 0.38 | 42.31 | 42.75 | 42.275 | 4183048 |
| 1723761600 | 42.37 | 0.47 | 1.12 | 42.5 | 42.94 | 42.3 | 6437357 |
| 1723675200 | 41.9 | 0.21 | 0.50 | 41.9 | 41.97 | 41.545 | 3806472 |
| 1723588800 | 41.69 | 0.47 | 1.14 | 41.66 | 41.72 | 41.19 | 5910896 |
| 1723502400 | 41.22 | -0.34 | -0.82 | 41.82 | 42.34 | 41.05 | 7869804 |
| 1723243200 | 41.56 | -0.51 | -1.21 | 41.54 | 41.72 | 41.41 | 6236387 |
| 1723156800 | 42.07 | 0.97 | 2.36 | 41.45 | 42.245 | 41.39 | 5703837 |
| 1723070400 | 41.1 | -0.55 | -1.32 | 42.38 | 42.67 | 40.99 | 6238871 |
| 1722984000 | 41.65 | 0.47 | 1.14 | 41.25 | 42.146 | 40.95 | 7614904 |
| 1722897600 | 41.18 | -0.94 | -2.23 | 40.82 | 41.83 | 39.92 | 8756226 |
| 1722638400 | 42.12 | -1.23 | -2.84 | 42.62 | 42.7 | 41.21 | 10719375 |
| 1722552000 | 43.35 | -1.34 | -3.00 | 44.7 | 44.87 | 43.16 | 9279375 |
| 1722465600 | 44.69 | -0.25 | -0.56 | 45 | 45.309 | 44.67 | 8422950 |
| 1722379200 | 44.94 | 0.48 | 1.08 | 44.66 | 45.0694 | 44.558 | 6492424 |
| 1722292800 | 44.46 | 0.04 | 0.09 | 44.68 | 44.76 | 44.13 | 7302092 |
| 1722033600 | 44.42 | 0.3 | 0.68 | 44.19 | 44.64 | 43.98 | 7273562 |
| 1721947200 | 44.12 | 0.51 | 1.17 | 43.61 | 44.78 | 43.47 | 9070179 |
| 1721860800 | 43.61 | -0.54 | -1.22 | 43.88 | 44.32 | 43.39 | 7368874 |
| 1721774400 | 44.15 | 0.37 | 0.85 | 43.75 | 44.375 | 43.54 | 7182706 |
| 1721688000 | 43.78 | 1.37 | 3.23 | 42.89 | 44.14 | 42.05 | 12943757 |
| 1721428800 | 42.41 | -0.03 | -0.07 | 42.62 | 42.865 | 42.075 | 9975100 |
| 1721342400 | 42.44 | -0.66 | -1.53 | 42.93 | 43.46 | 42.09 | 13300601 |
| 1721256000 | 43.1 | 0.66 | 1.56 | 41.79 | 43.28 | 41.64 | 8803885 |
| 1721169600 | 42.44 | 1.04 | 2.51 | 41.53 | 42.6 | 41.355 | 6928311 |
| 1721083200 | 41.4 | 0.89 | 2.20 | 41.14 | 41.59 | 40.78 | 8437139 |
| 1720824000 | 40.51 | 0.12 | 0.30 | 40.4 | 40.815 | 40.125 | 5139292 |
| 1720737600 | 40.39 | 1.13 | 2.88 | 39.61 | 40.475 | 39.5 | 6296386 |
| 1720651200 | 39.26 | 0.35 | 0.90 | 38.79 | 39.27 | 38.75 | 4424926 |
| 1720564800 | 38.91 | 0.66 | 1.73 | 37.94 | 39.05 | 37.85 | 5618079 |
| 1720478400 | 38.25 | 0.03 | 0.08 | 38.35 | 38.65 | 38.03 | 4137541 |
| 1720219200 | 38.22 | -0.65 | -1.67 | 38.93 | 38.97 | 38.055 | 5002175 |
| 1720040640 | 38.87 | -0.69 | -1.74 | 39.72 | 39.72 | 38.86 | 3976694 |
| 1719960000 | 39.56 | 0.31 | 0.79 | 39.05 | 39.57 | 38.86 | 7761377 |
| 1719873600 | 39.25 | 1.41 | 3.73 | 38.82 | 39.34 | 38.82 | 9189887 |
| 1719614400 | 37.84 | 0 | 0.00 | 37.84 | 37.84 | 37.84 | 0 |
| 1719528000 | 37.84 | 0.95 | 2.58 | 37 | 37.875 | 36.745 | 8262516 |
| 1719441600 | 36.89 | -0.16 | -0.43 | 36.82 | 37.09 | 36.615 | 7307681 |
| 1719355200 | 37.05 | -0.41 | -1.09 | 37.29 | 37.5 | 37.02 | 10133828 |
| 1719268800 | 37.46 | 0.67 | 1.82 | 37.11 | 37.65 | 36.81 | 6680613 |
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
