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 | -0.79 | -1.87916270219 | 42.04 | 42.7441 | 40.84 | 47861 | 41.305715 | SP |
| 4 | 1.76 | 4.45682451253 | 39.49 | 42.7441 | 39.05 | 26770 | 40.94420317 | SP |
| 12 | 2.99 | 7.81495033978 | 38.26 | 42.7441 | 36.85 | 23499 | 39.96577892 | SP |
| 26 | 6.6 | 19.0476190476 | 34.65 | 42.7441 | 33.86 | 44971 | 38.55994367 | SP |
| 52 | 6.28 | 17.9582499285 | 34.97 | 42.7441 | 29.21 | 52531 | 35.49950975 | SP |
| 156 | -22.45 | -35.2433281005 | 63.7 | 70.59 | 23.62 | 90065 | 42.82246614 | SP |
| 260 | 8.76 | 26.9621421976 | 32.49 | 77.05 | 20.37 | 125852 | 52.33108864 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721428200 | 41.25 | 0.15 | 0.36 | 41.2 | 41.48 | 41.155 | 16096 |
| 1721341800 | 41.1 | -0.54 | -1.30 | 41.9 | 42.07 | 40.84 | 167230 |
| 1721255400 | 41.64 | -0.95 | -2.24 | 42.22 | 42.7441 | 41.585 | 14777 |
| 1721169000 | 42.5935 | 0.7 | 1.68 | 42.22 | 42.5935 | 41.88 | 8934 |
| 1721082600 | 41.89 | 0.11 | 0.26 | 42.04 | 42.2162 | 41.6776 | 32268 |
| 1720823400 | 41.78 | 0.69 | 1.68 | 41.31 | 42.09 | 41.31 | 18844 |
| 1720737000 | 41.09 | 0.14 | 0.35 | 41.28 | 41.5 | 40.95 | 11610 |
| 1720650600 | 40.9477 | 0.05 | 0.12 | 41.13 | 41.17 | 40.65 | 9597 |
| 1720564200 | 40.9 | -0.29 | -0.70 | 41.31 | 41.31 | 40.8842 | 23795 |
| 1720477800 | 41.19 | 0.25 | 0.61 | 40.97 | 41.27 | 40.94 | 19642 |
| 1720218600 | 40.94 | 0.41 | 1.00 | 40.51 | 41 | 40.3501 | 11124 |
| 1720040640 | 40.5334 | 0.28 | 0.70 | 40.35 | 40.5659 | 40.35 | 8361 |
| 1719959400 | 40.25 | 0.33 | 0.82 | 39.73 | 40.29 | 39.73 | 21631 |
| 1719873000 | 39.9232 | -0.8 | -1.96 | 40.4 | 40.4 | 39.75 | 6665 |
| 1719613800 | 40.72 | 0 | 0.00 | 40.72 | 40.72 | 40.72 | 0 |
| 1719527400 | 40.72 | 0.33 | 0.82 | 40.12 | 40.76 | 40.06 | 37326 |
| 1719441000 | 40.39 | 0.67 | 1.69 | 40.47 | 40.75 | 40.19 | 39989 |
| 1719354600 | 39.72 | 0.56 | 1.43 | 39.17 | 39.73 | 39.13 | 15527 |
| 1719268200 | 39.16 | -0.4 | -1.01 | 39.49 | 39.6102 | 39.05 | 18452 |
| 1719009000 | 39.56 | 0.06 | 0.15 | 39.25 | 39.56 | 38.9996 | 14499 |
| 1718922600 | 39.5 | -0.38 | -0.95 | 39.82 | 39.99 | 39.12 | 26659 |
| 1718749800 | 39.88 | 0.04 | 0.10 | 39.62 | 40.06 | 39.62 | 23784 |
| 1718663400 | 39.84 | 0.27 | 0.68 | 39.44 | 40.05 | 39.4 | 13056 |
| 1718404200 | 39.57 | -0.26 | -0.65 | 39.6 | 39.8 | 39.3762 | 12382 |
| 1718317800 | 39.83 | -0.32 | -0.80 | 40.19 | 40.19 | 39.551 | 19121 |
| 1718231400 | 40.15 | 0.56 | 1.41 | 40.37 | 40.56 | 40.1 | 21472 |
| 1718145000 | 39.59 | -0.25 | -0.63 | 39.51 | 39.61 | 39.175 | 13336 |
| 1718058600 | 39.84 | 0.41 | 1.04 | 39.21 | 39.9674 | 39.21 | 10293 |
| 1717799400 | 39.43 | -0.59 | -1.47 | 39.75 | 40.21 | 39.43 | 15472 |
| 1717713000 | 40.02 | 0.24 | 0.60 | 39.72 | 40.17 | 39.72 | 16424 |
| 1717626600 | 39.78 | 0.89 | 2.29 | 39.19 | 39.78 | 38.97 | 17584 |
| 1717540200 | 38.89 | -0.48 | -1.22 | 39.09 | 39.1 | 38.715 | 20236 |
| 1717453800 | 39.37 | 0.14 | 0.36 | 39.61 | 39.8 | 38.96 | 18145 |
| 1717194600 | 39.23 | -0.49 | -1.23 | 39.73 | 39.9 | 38.5 | 22902 |
| 1717108200 | 39.72 | -0.25 | -0.63 | 39.77 | 40.0026 | 39.55 | 10740 |
| 1717021800 | 39.97 | -0.47 | -1.16 | 39.87 | 40.13 | 39.73 | 19052 |
| 1716935400 | 40.44 | 0.45 | 1.13 | 40.1 | 40.56 | 40.1 | 50244 |
| 1716589800 | 39.99 | 0.83 | 2.12 | 39.35 | 40 | 39.34 | 8772 |
| 1716503400 | 39.16 | -0.9 | -2.25 | 40.32 | 40.32 | 39.045 | 11853 |
| 1716417000 | 40.06 | -0.08 | -0.20 | 40.06 | 40.4896 | 39.83 | 24019 |
| 1716330600 | 40.14 | 0.06 | 0.15 | 40.06 | 40.22 | 39.99 | 11713 |
| 1716244200 | 40.08 | 0.42 | 1.06 | 39.6 | 40.08 | 39.51 | 122279 |
| 1715985000 | 39.66 | 0.38 | 0.97 | 39.36 | 39.82 | 39.36 | 15867 |
| 1715898600 | 39.28 | -0.56 | -1.41 | 39.76 | 39.98 | 39.28 | 17718 |
| 1715812200 | 39.84 | 0.8 | 2.05 | 39.54 | 39.84 | 39.35 | 29344 |
| 1715725800 | 39.04 | 0.57 | 1.48 | 38.51 | 39.17 | 38.51 | 20725 |
| 1715639400 | 38.47 | 0.22 | 0.58 | 38.49 | 38.7301 | 38.4 | 7485 |
| 1715380200 | 38.25 | -0.32 | -0.83 | 38.82 | 38.915 | 38.25 | 12186 |
| 1715293800 | 38.57 | -0.17 | -0.44 | 38.79 | 38.8 | 38.4338 | 23270 |
| 1715207400 | 38.74 | -0.46 | -1.17 | 38.61 | 38.825 | 38.48 | 37169 |
| 1715121000 | 39.2 | 0.1 | 0.25 | 39.36 | 39.44 | 39.06 | 23250 |
| 1715034600 | 39.1004 | 0.58 | 1.51 | 38.87 | 39.2699 | 38.85 | 25284 |
| 1714775400 | 38.52 | 0.46 | 1.21 | 38.53 | 38.81 | 38.38 | 9988 |
| 1714689000 | 38.06 | 0.85 | 2.28 | 37.53 | 38.1351 | 37.15 | 23074 |
| 1714602600 | 37.21 | 0.04 | 0.11 | 37.05 | 37.98 | 36.85 | 33456 |
| 1714516200 | 37.17 | -0.92 | -2.42 | 37.73 | 37.93 | 37.17 | 11777 |
| 1714429800 | 38.09 | -0.18 | -0.47 | 38.26 | 38.43 | 37.83 | 19457 |
| 1714170600 | 38.27 | 0.81 | 2.16 | 37.65 | 38.2701 | 37.56 | 13808 |
| 1714084200 | 37.46 | -0.19 | -0.50 | 36.91 | 37.63 | 36.82 | 23458 |
| 1713997800 | 37.65 | -0.28 | -0.74 | 38.15 | 38.26 | 37.39 | 24908 |
| 1713911400 | 37.93 | 0.96 | 2.60 | 37.03 | 38.0501 | 37.03 | 20745 |
| 1713825000 | 36.97 | 0.65 | 1.79 | 36.57 | 37.145 | 36.32 | 53712 |
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
