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 | -0.6675 | -1.6089183489 | 41.4875 | 41.75 | 39.36 | 1838713 | 40.61218491 | CS |
| 4 | -0.64 | -1.54365653642 | 41.46 | 44.63 | 39.36 | 2170243 | 41.81586469 | CS |
| 12 | 1.73 | 4.42568431824 | 39.09 | 44.63 | 37.5011 | 2615309 | 41.69477094 | CS |
| 26 | 1.62 | 4.13265306122 | 39.2 | 48.8 | 37.5011 | 3344425 | 42.95459362 | CS |
| 52 | -1.02 | -2.4378585086 | 41.84 | 48.8 | 25.99 | 3626427 | 37.52868207 | CS |
| 156 | 0.44 | 1.08964834076 | 40.38 | 48.8 | 25.99 | 3554948 | 37.75138216 | CS |
| 260 | 9.99 | 32.4035030814 | 30.83 | 49.665 | 10.18 | 4142687 | 31.43426765 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1722033600 | 40.82 | 1.17 | 2.95 | 40.21 | 41.01 | 40.03 | 2379968 |
| 1721947200 | 39.65 | -0.19 | -0.48 | 39.84 | 40.53 | 39.36 | 1978375 |
| 1721860800 | 39.84 | -1.32 | -3.21 | 41 | 41.215 | 39.74 | 2131206 |
| 1721774400 | 41.16 | -0.63 | -1.51 | 41.43 | 41.72 | 40.56 | 2394707 |
| 1721688000 | 41.79 | 0.56 | 1.36 | 41.41 | 41.83 | 40.6 | 1920599 |
| 1721428800 | 41.23 | -0.46 | -1.10 | 41.61 | 41.75 | 40.98 | 1586080 |
| 1721342400 | 41.69 | -0.9 | -2.11 | 42.56 | 43.38 | 41.48 | 1616653 |
| 1721256000 | 42.59 | -0.37 | -0.86 | 42.66 | 43.43 | 42.59 | 1979791 |
| 1721169600 | 42.96 | 0.48 | 1.13 | 42.86 | 43.32 | 42.49 | 2996391 |
| 1721083200 | 42.48 | -1.42 | -3.23 | 43.56 | 43.72 | 42.31 | 2138164 |
| 1720824000 | 43.9 | 0.42 | 0.97 | 44.17 | 44.63 | 43.84 | 2665951 |
| 1720737600 | 43.48 | 1.13 | 2.67 | 42.98 | 43.86 | 42.98 | 3022213 |
| 1720651200 | 42.35 | 0.79 | 1.90 | 41.92 | 42.38 | 41.56 | 1414166 |
| 1720564800 | 41.56 | -0.35 | -0.84 | 41.9 | 42.33 | 41.297 | 1868548 |
| 1720478400 | 41.91 | 1.77 | 4.41 | 40.48 | 41.91 | 40.29 | 2467367 |
| 1720219200 | 40.14 | -0.05 | -0.12 | 40.01 | 40.485 | 39.59 | 2836099 |
| 1720040640 | 40.19 | -0.35 | -0.86 | 40.7 | 40.8 | 40.12 | 1249157 |
| 1719960000 | 40.54 | -1.45 | -3.45 | 41.73 | 42.07 | 40.42 | 2427329 |
| 1719873600 | 41.99 | 0.38 | 0.91 | 42.75 | 42.85 | 41.45 | 1906968 |
| 1719614400 | 41.61 | 0 | 0.00 | 41.61 | 41.61 | 41.61 | 0 |
| 1719528000 | 41.61 | -0.09 | -0.22 | 41.36 | 41.755 | 40.99 | 1989423 |
| 1719441600 | 41.7 | -0.17 | -0.41 | 41.76 | 41.96 | 41.19 | 2390518 |
| 1719355200 | 41.87 | -0.86 | -2.01 | 43 | 43 | 41.81 | 2040621 |
| 1719268800 | 42.73 | 1.09 | 2.62 | 41.79 | 42.77 | 41.5 | 2262985 |
| 1719009600 | 41.64 | 0.33 | 0.80 | 41.24 | 41.7 | 41.01 | 5316131 |
| 1718923200 | 41.31 | 0.3 | 0.73 | 41.1 | 41.69 | 40.98 | 1880620 |
| 1718750400 | 41.01 | -0.91 | -2.17 | 41.85 | 42.05 | 40.85 | 4178816 |
| 1718664000 | 41.92 | 0.11 | 0.26 | 41.68 | 42.18 | 41.42 | 2355951 |
| 1718404800 | 41.81 | -0.55 | -1.30 | 41.8 | 42.16 | 41.44 | 1600222 |
| 1718318400 | 42.36 | -0.47 | -1.10 | 42.63 | 42.94 | 42.305 | 1709906 |
| 1718232000 | 42.83 | -0.19 | -0.44 | 43.55 | 44.19 | 42.705 | 1530306 |
| 1718145600 | 43.02 | -1.17 | -2.65 | 43.95 | 44.29 | 42.71 | 1950680 |
| 1718059200 | 44.19 | 0.81 | 1.87 | 43.1 | 44.27 | 43.09 | 2412439 |
| 1717800000 | 43.38 | -0.17 | -0.39 | 43.01 | 43.8 | 42.99 | 1938490 |
| 1717713600 | 43.55 | 0.05 | 0.11 | 43.75 | 44.06 | 43.39 | 3526409 |
| 1717627200 | 43.5 | 0.44 | 1.02 | 43.1 | 43.61 | 42.715 | 1828828 |
| 1717540800 | 43.06 | -1.22 | -2.76 | 44.185 | 44.19 | 43.005 | 2019799 |
| 1717454400 | 44.28 | 0.79 | 1.82 | 43.79 | 44.49 | 43.5842 | 2274857 |
| 1717195200 | 43.49 | 1.14 | 2.69 | 42.46 | 43.52 | 42.24 | 3052511 |
| 1717108800 | 42.35 | 0.83 | 2.00 | 41.53 | 42.53 | 41.2304 | 2758992 |
| 1717022400 | 41.52 | 0.11 | 0.27 | 41.04 | 41.81 | 40.94 | 2113003 |
| 1716936000 | 41.41 | -0.89 | -2.10 | 42.61 | 42.61 | 41.18 | 2531843 |
| 1716590400 | 42.3 | 0.94 | 2.27 | 41.89 | 42.4 | 41.65 | 2294747 |
| 1716504000 | 41.36 | -0.12 | -0.29 | 41.31 | 41.9395 | 40.974 | 2095245 |
| 1716417600 | 41.48 | -0.87 | -2.05 | 42.07 | 42.22 | 41.39 | 2462744 |
| 1716331200 | 42.35 | -0.11 | -0.26 | 42.26 | 42.62 | 42.115 | 2443791 |
| 1716244800 | 42.46 | 0.14 | 0.33 | 42.37 | 42.76 | 42.14 | 2265050 |
| 1715985600 | 42.32 | -0.2 | -0.47 | 42.53 | 42.76 | 42.175 | 3817797 |
| 1715899200 | 42.52 | -0.15 | -0.35 | 42.64 | 42.99 | 42.41 | 2593089 |
| 1715812800 | 42.67 | 0.56 | 1.33 | 42.53 | 42.77 | 42.24 | 3603361 |
| 1715726400 | 42.11 | 0.76 | 1.84 | 41.8 | 42.365 | 41.76 | 2871164 |
| 1715640000 | 41.35 | 1.28 | 3.19 | 40.48 | 41.6 | 40.48 | 4497287 |
| 1715380800 | 40.07 | -0.3 | -0.74 | 40.23 | 40.6 | 38.99 | 3601235 |
| 1715294400 | 40.37 | 1.39 | 3.57 | 37.96 | 40.46 | 37.5011 | 5358967 |
| 1715208000 | 38.98 | -0.01 | -0.03 | 38.61 | 39.04 | 38.52 | 4429383 |
| 1715121600 | 38.99 | -0.49 | -1.24 | 39.77 | 40.12 | 38.87 | 5292380 |
| 1715035200 | 39.48 | 0.24 | 0.61 | 39.67 | 39.945 | 39.34 | 3384945 |
| 1714776000 | 39.24 | 0.45 | 1.16 | 39.09 | 39.77 | 39.03 | 3307600 |
| 1714689600 | 38.79 | -0.7 | -1.77 | 40.01 | 40.1 | 38.72 | 3740164 |
| 1714603200 | 39.49 | -0.43 | -1.08 | 39.8 | 40.07 | 39.155 | 3503003 |
| 1714516800 | 39.92 | -1.06 | -2.59 | 40.5 | 40.74 | 39.9 | 5028604 |
| 1714430400 | 40.98 | 0.93 | 2.32 | 40.31 | 41.01 | 40.18 | 4161316 |
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
