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 | 1.85 | 4.6835443038 | 39.5 | 41.725 | 38.79 | 10365552 | 40.17402922 | CS |
| 4 | -1.95 | -4.50346420323 | 43.3 | 44.91 | 38.79 | 7716115 | 41.83621808 | CS |
| 12 | -1.11 | -2.61422515309 | 42.46 | 45.04 | 38.79 | 8603454 | 41.80722805 | CS |
| 26 | 9.94 | 31.6459726202 | 31.41 | 45.85 | 30.47 | 9321323 | 40.38798308 | CS |
| 52 | 8.08 | 24.286143673 | 33.27 | 45.85 | 27.27 | 11879252 | 36.30178687 | CS |
| 156 | -16.2 | -28.1494352737 | 57.55 | 63.57 | 27.27 | 9339601 | 43.32631761 | CS |
| 260 | -10.13 | -19.6775446775 | 51.48 | 63.57 | 27.27 | 8447278 | 44.10188298 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1713998400 | 41.61 | 0.64 | 1.56 | 40.58 | 41.725 | 40.43 | 6550159 |
| 1713912000 | 40.97 | -0.08 | -0.19 | 41.13 | 41.26 | 40.81 | 7079873 |
| 1713825600 | 41.05 | 0.6 | 1.48 | 40.68 | 41.37 | 40.24 | 8630119 |
| 1713566400 | 40.45 | 1.01 | 2.56 | 39.46 | 40.46 | 39.41 | 12061508 |
| 1713480000 | 39.44 | -0.08 | -0.20 | 39.41 | 40.15 | 39.19 | 9877892 |
| 1713393600 | 39.52 | -1.48 | -3.61 | 39.5 | 39.97 | 38.79 | 14178367 |
| 1713307200 | 41 | -0.44 | -1.06 | 41.25 | 41.31 | 40.39 | 9545055 |
| 1713220800 | 41.44 | -0.14 | -0.34 | 42.06 | 42.835 | 41.095 | 10234801 |
| 1712961600 | 41.58 | -0.34 | -0.81 | 41.21 | 41.725 | 41.18 | 6741943 |
| 1712875200 | 41.92 | -0.11 | -0.26 | 42.2 | 42.2 | 41.205 | 6826080 |
| 1712788800 | 42.03 | -1.91 | -4.35 | 43.01 | 43.04 | 41.865 | 7584141 |
| 1712702400 | 43.94 | 0.22 | 0.50 | 43.82 | 44.02 | 43.41 | 5701776 |
| 1712616000 | 43.72 | 0.69 | 1.60 | 43.29 | 44.005 | 43.06 | 6159573 |
| 1712356800 | 43.03 | 0.11 | 0.26 | 42.67 | 43.295 | 42.66 | 4580753 |
| 1712270400 | 42.92 | -0.19 | -0.44 | 43.57 | 44.03 | 42.725 | 6491396 |
| 1712184000 | 43.11 | -0.12 | -0.28 | 43.23 | 43.77 | 43.01 | 5865136 |
| 1712097600 | 43.23 | -0.72 | -1.64 | 43.69 | 43.95 | 43.12 | 6462164 |
| 1712011200 | 43.95 | -0.75 | -1.68 | 44.58 | 44.75 | 43.885 | 4824649 |
| 1711665600 | 44.7 | 0.7 | 1.59 | 44.42 | 44.91 | 44.3 | 7594777 |
| 1711579200 | 44 | 0.47 | 1.08 | 43.3 | 44.02 | 43.26 | 6166178 |
| 1711492800 | 43.53 | -0.02 | -0.05 | 44 | 44 | 43.47 | 5266390 |
| 1711406400 | 43.55 | -0.04 | -0.09 | 43.75 | 44.3 | 43.46 | 6423781 |
| 1711147200 | 43.59 | -0.86 | -1.93 | 44.82 | 45.04 | 43.58 | 6698124 |
| 1711060800 | 44.45 | 0.99 | 2.28 | 43.75 | 44.74 | 43.7 | 8571212 |
| 1710974400 | 43.46 | 1.24 | 2.94 | 41.91 | 43.675 | 41.89 | 7996594 |
| 1710888000 | 42.22 | -0.25 | -0.59 | 42.4 | 42.6539 | 42.09 | 6079892 |
| 1710801600 | 42.47 | 0.39 | 0.93 | 42.47 | 42.49 | 41.69 | 8165602 |
| 1710542400 | 42.08 | -0.27 | -0.64 | 42 | 42.78 | 41.93 | 32546486 |
| 1710456000 | 42.35 | -1.12 | -2.58 | 43.09 | 43.55 | 42.09 | 7458357 |
| 1710369600 | 43.47 | 0.26 | 0.60 | 43.225 | 44.07 | 43.225 | 5756786 |
| 1710283200 | 43.21 | -0.31 | -0.71 | 43.39 | 43.635 | 43.09 | 5939835 |
| 1710196800 | 43.52 | 0.26 | 0.60 | 43.17 | 43.78 | 43.03 | 8246515 |
| 1709941200 | 43.26 | -0.08 | -0.18 | 43.77 | 43.82 | 43.17 | 6677743 |
| 1709854800 | 43.34 | 0.25 | 0.58 | 43.45 | 43.76 | 43.06 | 7524451 |
| 1709768400 | 43.09 | -0.16 | -0.37 | 43.06 | 43.28 | 42.12 | 10526636 |
| 1709682000 | 43.25 | 0.55 | 1.29 | 42.51 | 43.77 | 42.51 | 9523119 |
| 1709595600 | 42.7 | 1.28 | 3.09 | 42.42 | 43.495 | 42.13 | 10498454 |
| 1709336400 | 41.42 | -0.54 | -1.29 | 41.61 | 41.9 | 40.93 | 8899375 |
| 1709250000 | 41.96 | 0.74 | 1.80 | 41.74 | 42.18 | 41.485 | 8999765 |
| 1709163600 | 41.22 | -0.15 | -0.36 | 41.1 | 41.55 | 40.85 | 6768204 |
| 1709077200 | 41.37 | 0.53 | 1.30 | 41.25 | 41.86 | 41.075 | 6497872 |
| 1708990800 | 40.84 | -0.52 | -1.26 | 41.11 | 41.43 | 40.6501 | 6154003 |
| 1708731600 | 41.36 | 0.01 | 0.02 | 41.48 | 41.68 | 41.09 | 6425086 |
| 1708645200 | 41.35 | 0.53 | 1.30 | 41.35 | 42.04 | 41.08 | 10999875 |
| 1708558800 | 40.82 | -0.32 | -0.78 | 40.96 | 41.06 | 40.325 | 8312168 |
| 1708472400 | 41.14 | -0.35 | -0.84 | 41.11 | 41.545 | 40.91 | 7328458 |
| 1708126800 | 41.49 | -0.06 | -0.14 | 41.15 | 41.82 | 40.82 | 7287460 |
| 1708040400 | 41.55 | 1.05 | 2.59 | 40.86 | 41.72 | 40.77 | 7063695 |
| 1707954000 | 40.5 | 0.57 | 1.43 | 40.46 | 40.7 | 40.085 | 5904304 |
| 1707867600 | 39.93 | -1.14 | -2.78 | 40.23 | 40.48 | 39.405 | 9105789 |
| 1707781200 | 41.07 | 0.89 | 2.22 | 40.13 | 41.435 | 40.13 | 10304227 |
| 1707522000 | 40.18 | -0.19 | -0.47 | 40.3 | 40.39 | 39.77 | 10684951 |
| 1707435600 | 40.37 | 0.46 | 1.15 | 39.7 | 40.425 | 39.385 | 7601804 |
| 1707349200 | 39.91 | -0.19 | -0.47 | 40.24 | 40.32 | 38.865 | 12253733 |
| 1707262800 | 40.1 | 0 | 0.00 | 40.05 | 40.51 | 39.92 | 8728410 |
| 1707176400 | 40.1 | -0.74 | -1.81 | 40.44 | 40.49 | 39.92 | 8879773 |
| 1706917200 | 40.84 | -0.05 | -0.12 | 40.5 | 41.11 | 40.07 | 11269288 |
| 1706830800 | 40.89 | -0.65 | -1.56 | 41.58 | 41.69 | 39.97 | 16001534 |
| 1706744400 | 41.54 | -1.8 | -4.15 | 42.46 | 42.99 | 41.395 | 13024416 |
| 1706658000 | 43.34 | 0.39 | 0.91 | 42.7 | 43.4 | 42.6799 | 8046062 |
| 1706571600 | 42.95 | 0.31 | 0.73 | 42.62 | 42.97 | 42.3345 | 7475779 |
| 1706312400 | 42.64 | -0.17 | -0.40 | 42.62 | 43.01 | 42.295 | 7241345 |
| 1706226000 | 42.81 | 0.33 | 0.78 | 42.98 | 43.06 | 42.21 | 8173210 |
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
