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 | -0.22 | -0.533592044628 | 41.23 | 42.71 | 40.798 | 814958 | 41.62683657 | CS |
| 4 | 3.03 | 7.97788309637 | 37.98 | 42.71 | 37.4 | 805331 | 39.95080676 | CS |
| 12 | 2.3 | 5.94161715319 | 38.71 | 42.71 | 37.29 | 1533262 | 39.26071602 | CS |
| 26 | 1.21 | 3.04020100503 | 39.8 | 43 | 37.29 | 1384718 | 39.73835645 | CS |
| 52 | 7.22 | 21.3672684226 | 33.79 | 43 | 28.35 | 1342348 | 37.17887487 | CS |
| 156 | -9.99 | -19.5882352941 | 51 | 62.465 | 26.76 | 1656206 | 43.25966387 | CS |
| 260 | -8.15 | -16.5785191212 | 49.16 | 68.41 | 26.76 | 1897834 | 43.26186137 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721860800 | 41.11 | -1.01 | -2.40 | 41.71 | 41.75 | 41.05 | 680639 |
| 1721774400 | 42.12 | -0.21 | -0.48 | 42.17 | 42.71 | 41.87 | 1112635 |
| 1721688000 | 42.325 | 1.23 | 2.98 | 41.47 | 42.38 | 41.235 | 447192 |
| 1721428800 | 41.1 | -0.36 | -0.87 | 41.14 | 41.55 | 40.98 | 564202 |
| 1721342400 | 41.46 | -0.13 | -0.31 | 41.23 | 41.96 | 41.23 | 1270121 |
| 1721256000 | 41.59 | -0.57 | -1.35 | 41.74 | 42.05 | 41.36 | 995672 |
| 1721169600 | 42.16 | 0.84 | 2.03 | 41.36 | 42.39 | 41.31 | 985976 |
| 1721083200 | 41.32 | 0.58 | 1.42 | 40.96 | 41.39 | 40.77 | 593369 |
| 1720824000 | 40.74 | 0.54 | 1.34 | 40.4 | 41.14 | 40.4 | 606799 |
| 1720737600 | 40.2 | 1.12 | 2.87 | 39.68 | 40.47 | 39.67 | 975802 |
| 1720651200 | 39.08 | 1.2 | 3.17 | 37.85 | 39.12 | 37.85 | 696234 |
| 1720564800 | 37.88 | -0.26 | -0.68 | 37.98 | 38.14 | 37.8031 | 955114 |
| 1720478400 | 38.14 | -0.32 | -0.83 | 38.52 | 38.68 | 37.97 | 725489 |
| 1720219200 | 38.46 | -0.52 | -1.33 | 39.3 | 39.37 | 38.44 | 770822 |
| 1720040640 | 38.98 | 0.73 | 1.91 | 38.34 | 39.21 | 38.34 | 403541 |
| 1719960000 | 38.25 | 0.75 | 2.00 | 37.4 | 38.32 | 37.4 | 964881 |
| 1719873600 | 37.5 | -0.55 | -1.45 | 38.42 | 38.65 | 37.48 | 661715 |
| 1719614400 | 38.05 | -0.14 | -0.37 | 38.33 | 38.66 | 37.88 | 1020325 |
| 1719528000 | 38.19 | 0.21 | 0.55 | 37.98 | 38.41 | 37.87 | 870759 |
| 1719441600 | 37.98 | -0.37 | -0.96 | 38.03 | 38.27 | 37.74 | 637921 |
| 1719355200 | 38.35 | 0.07 | 0.18 | 38.25 | 38.44 | 37.8 | 778696 |
| 1719268800 | 38.28 | 0.32 | 0.84 | 38.11 | 38.7 | 37.91 | 885096 |
| 1719009600 | 37.96 | 0.06 | 0.16 | 37.84 | 38.17 | 37.33 | 2162185 |
| 1718923200 | 37.9 | -0.08 | -0.21 | 37.85 | 38.36 | 37.72 | 1188789 |
| 1718750400 | 37.98 | -0.17 | -0.45 | 38.1 | 38.33 | 37.6907 | 1235408 |
| 1718664000 | 38.15 | 0.14 | 0.37 | 38.01 | 38.17 | 37.3 | 1256290 |
| 1718404800 | 38.01 | -0.24 | -0.63 | 37.71 | 38.205 | 37.48 | 1053534 |
| 1718318400 | 38.25 | -0.01 | -0.03 | 38.04 | 38.36 | 37.61 | 1816531 |
| 1718232000 | 38.26 | 0.97 | 2.60 | 38.17 | 39.2238 | 38.09 | 1481832 |
| 1718145600 | 37.29 | -0.68 | -1.79 | 37.73 | 37.79 | 37.29 | 1172608 |
| 1718059200 | 37.97 | 0.02 | 0.05 | 37.74 | 38.39 | 37.68 | 3104280 |
| 1717800000 | 37.95 | -0.99 | -2.54 | 38.26 | 38.51 | 37.93 | 1565731 |
| 1717713600 | 38.94 | -0.68 | -1.72 | 39.54 | 39.68 | 38.84 | 1031148 |
| 1717627200 | 39.62 | 0.54 | 1.38 | 39.33 | 39.7 | 39.08 | 1217914 |
| 1717540800 | 39.08 | -0.22 | -0.56 | 38.99 | 39.26 | 38.62 | 1081925 |
| 1717454400 | 39.3 | 0.06 | 0.15 | 39.34 | 39.71 | 38.835 | 1040249 |
| 1717195200 | 39.24 | -0.31 | -0.78 | 39.42 | 39.69 | 38.42 | 1489758 |
| 1717108800 | 39.55 | 1.22 | 3.18 | 38.51 | 39.61 | 38.51 | 968046 |
| 1717022400 | 38.33 | -1.32 | -3.33 | 39.01 | 39.01 | 38.31 | 860911 |
| 1716936000 | 39.65 | -0.57 | -1.42 | 40.7 | 40.72 | 39.5501 | 697401 |
| 1716590400 | 40.22 | 0.57 | 1.44 | 39.69 | 40.32 | 39.64 | 971045 |
| 1716504000 | 39.65 | -0.09 | -0.23 | 39.99 | 40.13 | 39.45 | 964036 |
| 1716417600 | 39.74 | -0.76 | -1.88 | 40.23 | 40.27 | 39.56 | 1123741 |
| 1716331200 | 40.5 | 0.02 | 0.05 | 40.35 | 40.56 | 40.05 | 1134843 |
| 1716244800 | 40.48 | 0.07 | 0.17 | 40.28 | 40.5 | 40.2 | 831338 |
| 1715985600 | 40.41 | 0.44 | 1.10 | 40.1 | 40.45 | 39.67 | 2651737 |
| 1715899200 | 39.97 | -0.05 | -0.12 | 39.94 | 40.15 | 39.6 | 1294550 |
| 1715812800 | 40.02 | 0.06 | 0.15 | 40.29 | 40.48 | 39.93 | 1317141 |
| 1715726400 | 39.96 | 0.41 | 1.04 | 39.8 | 40.07 | 39.52 | 1739619 |
| 1715640000 | 39.55 | -0.2 | -0.50 | 39.88 | 40.14 | 39.39 | 2030901 |
| 1715380800 | 39.75 | -0.25 | -0.63 | 40.36 | 40.4 | 39.39 | 2089151 |
| 1715294400 | 40 | 0.85 | 2.17 | 38.95 | 40.12 | 38.95 | 2649523 |
| 1715208000 | 39.15 | -0.63 | -1.58 | 39.05 | 39.26 | 37.87 | 4754528 |
| 1715121600 | 39.78 | -0.15 | -0.38 | 40.1 | 40.69 | 39.76 | 3030716 |
| 1715035200 | 39.93 | 0.8 | 2.04 | 39.26 | 40.12 | 39.2 | 4215976 |
| 1714776000 | 39.13 | 0.56 | 1.45 | 39.1 | 39.59 | 38.88 | 8491757 |
| 1714689600 | 38.57 | 0.38 | 1.00 | 38.71 | 38.71 | 38.07 | 6077772 |
| 1714603200 | 38.19 | 0 | 0.00 | 38.28 | 38.97 | 37.74 | 4618380 |
| 1714516800 | 38.19 | -1.76 | -4.41 | 39.43 | 39.58 | 38.17 | 3359620 |
| 1714430400 | 39.95 | 0.25 | 0.63 | 39.95 | 40.22 | 39.65 | 848077 |
| 1714171200 | 39.7 | 0.73 | 1.87 | 39.08 | 39.865 | 38.88 | 846582 |
| 1714084800 | 38.97 | -0.21 | -0.54 | 38.25 | 39.165 | 38.025 | 1198123 |
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
