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 | 0.03 | 0.0735835172921 | 40.77 | 41.7 | 40.73 | 485945 | 41.12867235 | CS |
| 4 | 1.85 | 4.74967907574 | 38.95 | 41.83 | 38.8 | 801299 | 40.62263013 | CS |
| 12 | 5.94 | 17.0395869191 | 34.86 | 41.83 | 34.64 | 801723 | 38.66406042 | CS |
| 26 | 9.16 | 28.9506953224 | 31.64 | 41.83 | 30.02 | 901344 | 36.25280084 | CS |
| 52 | 12.31 | 43.2081432081 | 28.49 | 41.83 | 27.84 | 875876 | 34.60923171 | CS |
| 156 | 12.34 | 43.3591004919 | 28.46 | 41.83 | 23.85 | 661081 | 32.11335521 | CS |
| 260 | 11.71 | 40.2543829495 | 29.09 | 41.83 | 23.85 | 643703 | 31.71822344 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1751924400 | 40.8 | -0.48 | -1.16 | 41.24 | 41.43 | 40.76 | 1010373 |
| 1751665200 | 41.28 | 0.22 | 0.54 | 40.78 | 41.51 | 40.78 | 178536 |
| 1751578800 | 41.06 | 0.23 | 0.56 | 40.73 | 41.61 | 40.73 | 549651 |
| 1751492400 | 40.83 | -0.62 | -1.50 | 41.7 | 41.7 | 40.78 | 612702 |
| 1751319600 | 41.45 | 0.75 | 1.84 | 40.77 | 41.59 | 40.75 | 602891 |
| 1751060400 | 40.7 | -0.42 | -1.02 | 41.21 | 41.26 | 40.13 | 4290810 |
| 1750974000 | 41.12 | -0.51 | -1.23 | 41.66 | 41.83 | 41.07 | 814702 |
| 1750887600 | 41.63 | 0.32 | 0.77 | 41 | 41.68 | 40.95 | 587131 |
| 1750801200 | 41.31 | -0.14 | -0.34 | 41.61 | 41.76 | 41.25 | 623321 |
| 1750714800 | 41.45 | 0.57 | 1.39 | 40.91 | 41.52 | 40.81 | 575977 |
| 1750455600 | 40.88 | 0.77 | 1.92 | 40.18 | 41.09 | 40 | 1364519 |
| 1750369200 | 40.11 | -0.03 | -0.07 | 40.08 | 40.4 | 40.03 | 162576 |
| 1750282800 | 40.14 | -0.53 | -1.30 | 40.71 | 40.98 | 40.05 | 520976 |
| 1750196400 | 40.67 | 0.02 | 0.05 | 40.7 | 40.83 | 40.28 | 657823 |
| 1750110000 | 40.65 | 0.4 | 0.99 | 40.25 | 40.78 | 40.25 | 780023 |
| 1749850800 | 40.25 | 0.43 | 1.08 | 39.72 | 40.44 | 39.72 | 550388 |
| 1749764400 | 39.82 | 0.4 | 1.01 | 39.49 | 39.93 | 39.19 | 793823 |
| 1749678000 | 39.42 | 0.58 | 1.49 | 38.82 | 39.65 | 38.82 | 475348 |
| 1749591600 | 38.84 | -0.11 | -0.28 | 38.93 | 39.39 | 38.81 | 545559 |
| 1749505200 | 38.95 | -0.2 | -0.51 | 38.95 | 39.2 | 38.8 | 537931 |
| 1749246000 | 39.15 | -0.57 | -1.44 | 39.83 | 39.83 | 39.06 | 648403 |
| 1749159600 | 39.72 | 0.15 | 0.38 | 39.6 | 39.92 | 39.4 | 518732 |
| 1749073200 | 39.57 | 0.21 | 0.53 | 39.41 | 39.83 | 39.12 | 546950 |
| 1748986800 | 39.36 | -0.11 | -0.28 | 39.81 | 39.81 | 38.81 | 823323 |
| 1748900400 | 39.47 | 0.86 | 2.23 | 38.83 | 39.74 | 38.36 | 883510 |
| 1748641200 | 38.61 | 0.36 | 0.94 | 38.11 | 38.82 | 38.11 | 1407951 |
| 1748554800 | 38.25 | 0.22 | 0.58 | 38.11 | 38.45 | 37.75 | 900807 |
| 1748468400 | 38.03 | -0.18 | -0.47 | 38.23 | 38.23 | 37.41 | 743877 |
| 1748382000 | 38.21 | -0.08 | -0.21 | 38.35 | 38.5 | 38.02 | 666785 |
| 1748295600 | 38.29 | 0.45 | 1.19 | 38.24 | 38.43 | 37.89 | 1433518 |
| 1748036400 | 37.84 | -0.36 | -0.94 | 37.62 | 37.9 | 37.42 | 1928673 |
| 1747950000 | 38.2 | 0.21 | 0.55 | 37.85 | 38.54 | 37.85 | 1914147 |
| 1747863600 | 37.99 | 0.21 | 0.56 | 38.42 | 38.43 | 37.82 | 2484541 |
| 1747777200 | 37.78 | 0.13 | 0.35 | 37.8 | 38.54 | 37.6 | 672574 |
| 1747431600 | 37.65 | 0 | 0.00 | 37.57 | 37.98 | 37.57 | 666460 |
| 1747345200 | 37.65 | 0.46 | 1.24 | 37.27 | 37.99 | 37.27 | 389119 |
| 1747258800 | 37.19 | 0.32 | 0.87 | 36.81 | 37.27 | 36.3 | 973846 |
| 1747172400 | 36.87 | -0.7 | -1.86 | 37.56 | 37.56 | 36.73 | 752953 |
| 1747086000 | 37.57 | -0.71 | -1.85 | 38.25 | 38.25 | 37.53 | 374406 |
| 1746826800 | 38.28 | 0.2 | 0.53 | 38.37 | 38.94 | 38.11 | 591186 |
| 1746740400 | 38.08 | 0.29 | 0.77 | 39.06 | 39.06 | 38 | 671024 |
| 1746654000 | 37.79 | -0.04 | -0.11 | 37.77 | 38.47 | 37.75 | 572380 |
| 1746567600 | 37.83 | 0.26 | 0.69 | 37.52 | 37.95 | 37.52 | 865586 |
| 1746481200 | 37.57 | 0.05 | 0.13 | 37.52 | 37.68 | 37.1 | 177138 |
| 1746222000 | 37.52 | -0.28 | -0.74 | 37.87 | 38 | 37.26 | 664898 |
| 1746135600 | 37.8 | -0.02 | -0.05 | 37.8 | 37.93 | 37.5 | 570583 |
| 1746049200 | 37.82 | 0.74 | 2.00 | 37.09 | 38.22 | 37.09 | 851741 |
| 1745962800 | 37.08 | 0.46 | 1.26 | 36.62 | 37.15 | 36.62 | 757359 |
| 1745876400 | 36.62 | 0.28 | 0.77 | 36.37 | 36.8 | 36.23 | 660249 |
| 1745617200 | 36.34 | -0.17 | -0.47 | 36.75 | 36.75 | 35.68 | 718336 |
| 1745530800 | 36.51 | 0.17 | 0.47 | 36.4 | 36.62 | 36.2 | 361270 |
| 1745444400 | 36.34 | -0.26 | -0.71 | 36.77 | 36.77 | 36.17 | 374092 |
| 1745358000 | 36.6 | -0.26 | -0.71 | 36.8 | 37.01 | 36.2 | 665362 |
| 1745271600 | 36.86 | 0.73 | 2.02 | 36.05 | 36.88 | 36.05 | 799141 |
| 1744926000 | 36.13 | 0.72 | 2.03 | 35.25 | 36.2 | 35.25 | 380557 |
| 1744839600 | 35.41 | 0.16 | 0.45 | 35.23 | 35.59 | 35.23 | 402527 |
| 1744753200 | 35.25 | 0.1 | 0.28 | 35.14 | 35.43 | 35.09 | 728436 |
| 1744666800 | 35.15 | 0.73 | 2.12 | 34.86 | 35.24 | 34.64 | 1141607 |
| 1744407600 | 34.42 | -0.62 | -1.77 | 34.91 | 35.13 | 34.36 | 883042 |
| 1744321200 | 35.04 | 0.02 | 0.06 | 35.15 | 35.3 | 34.49 | 1274183 |
| 1744234800 | 35.02 | -0.76 | -2.12 | 35.56 | 36.02 | 34.84 | 1271564 |
| 1744148400 | 35.78 | -0.35 | -0.97 | 36.42 | 36.42 | 35.62 | 968956 |
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
