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 | 0.02 | 0.0472366556448 | 42.34 | 42.5 | 41.6 | 1758364 | 41.94890117 | CS |
| 4 | 1.19 | 2.89045421423 | 41.17 | 43.07 | 40.71 | 1350280 | 42.07075997 | CS |
| 12 | 1.06 | 2.56658595642 | 41.3 | 43.07 | 39.84 | 1803937 | 41.24930881 | CS |
| 26 | 4.96 | 13.2620320856 | 37.4 | 43.07 | 36.76 | 2048520 | 40.16939197 | CS |
| 52 | 7.82 | 22.6404169079 | 34.54 | 43.07 | 34.24 | 1993293 | 37.91757986 | CS |
| 156 | 14.51 | 52.1005385996 | 27.85 | 43.07 | 26.01 | 1931060 | 33.93517569 | CS |
| 260 | 10.1 | 31.3081215127 | 32.26 | 43.07 | 6.87 | 2422182 | 27.42400104 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721083200 | 42.36 | 0.45 | 1.07 | 42.11 | 42.5 | 42.01 | 889575 |
| 1720824000 | 41.91 | 0.1 | 0.24 | 41.92 | 42.13 | 41.89 | 1181727 |
| 1720737600 | 41.81 | -0.02 | -0.05 | 42 | 42 | 41.6 | 1349946 |
| 1720651200 | 41.83 | -0.28 | -0.66 | 42.06 | 42.06 | 41.7 | 3562201 |
| 1720564800 | 42.11 | -0.22 | -0.52 | 42.34 | 42.3914 | 41.935 | 1808370 |
| 1720478400 | 42.33 | -0.16 | -0.38 | 42.44 | 42.63 | 42.175 | 970186 |
| 1720219200 | 42.49 | -0.39 | -0.91 | 42.87 | 42.875 | 42.4 | 828269 |
| 1720040640 | 42.88 | 0.16 | 0.37 | 42.75 | 43.07 | 42.75 | 586278 |
| 1719960000 | 42.72 | -0.16 | -0.37 | 42.88 | 42.9 | 42.54 | 1265450 |
| 1719873600 | 42.88 | 0.29 | 0.68 | 43 | 43 | 42.52 | 1062869 |
| 1719614400 | 42.59 | 0.24 | 0.57 | 42.5 | 42.885 | 42.313 | 796192 |
| 1719528000 | 42.35 | -0.05 | -0.12 | 42.41 | 42.7 | 42.08 | 1417412 |
| 1719441600 | 42.4 | -0.03 | -0.07 | 42.48 | 42.48 | 41.9099 | 1596765 |
| 1719355200 | 42.43 | 0.16 | 0.38 | 42.23 | 42.72 | 42.09 | 1338078 |
| 1719268800 | 42.27 | 0.85 | 2.05 | 41.45 | 42.41 | 41.45 | 1430111 |
| 1719009600 | 41.42 | 0.25 | 0.61 | 41.25 | 41.5581 | 41.17 | 1779712 |
| 1718923200 | 41.17 | 0.36 | 0.88 | 40.85 | 41.25 | 40.81 | 1257555 |
| 1718750400 | 40.81 | -0.2 | -0.49 | 41.17 | 41.26 | 40.71 | 1184340 |
| 1718664000 | 41.01 | -0.1 | -0.24 | 41.05 | 41.19 | 40.815 | 1067518 |
| 1718404800 | 41.11 | -0.02 | -0.05 | 41.09 | 41.34 | 40.94 | 1265392 |
| 1718318400 | 41.13 | -0.04 | -0.10 | 41.05 | 41.3 | 40.92 | 2868539 |
| 1718232000 | 41.17 | 0.02 | 0.05 | 41.226 | 41.305 | 41.04 | 1055937 |
| 1718145600 | 41.15 | -0.08 | -0.19 | 41.32 | 41.36 | 41.065 | 703851 |
| 1718059200 | 41.23 | 0.18 | 0.44 | 41.06 | 41.34 | 40.94 | 1368572 |
| 1717800000 | 41.05 | 0.29 | 0.71 | 40.8 | 41.25 | 40.8 | 1132057 |
| 1717713600 | 40.76 | 0.05 | 0.12 | 40.62 | 40.9192 | 40.6 | 988274 |
| 1717627200 | 40.71 | -0.01 | -0.02 | 40.67 | 40.795 | 40.31 | 8448652 |
| 1717540800 | 40.72 | 0.28 | 0.69 | 40.2 | 40.72 | 40.04 | 1295887 |
| 1717454400 | 40.44 | -0.24 | -0.59 | 40.65 | 40.65 | 40.09 | 1506442 |
| 1717195200 | 40.68 | 0.47 | 1.17 | 40.21 | 40.68 | 40.2 | 931281 |
| 1717108800 | 40.21 | -0.04 | -0.10 | 40.25 | 40.38 | 40.135 | 906326 |
| 1717022400 | 40.25 | -0.19 | -0.47 | 40.51 | 40.58 | 40.1 | 1001651 |
| 1716936000 | 40.44 | 0.23 | 0.57 | 40.3 | 40.47 | 40.15 | 2046040 |
| 1716590400 | 40.21 | -0.03 | -0.07 | 40.46 | 40.69 | 40.02 | 1998000 |
| 1716504000 | 40.24 | -0.09 | -0.22 | 40.44 | 40.655 | 40.12 | 1829626 |
| 1716417600 | 40.33 | -0.57 | -1.39 | 40.9 | 40.95 | 40.26 | 1428852 |
| 1716331200 | 40.9 | 0.04 | 0.10 | 40.8 | 41.01 | 40.68 | 1188484 |
| 1716244800 | 40.86 | 0.41 | 1.01 | 40.37 | 40.98 | 40.26 | 2474006 |
| 1715985600 | 40.45 | 0.05 | 0.12 | 40.3 | 40.565 | 40.15 | 2600825 |
| 1715899200 | 40.4 | 0 | 0.00 | 40.25 | 40.58 | 40.09 | 3059427 |
| 1715812800 | 40.4 | -0.05 | -0.12 | 40.56 | 40.64 | 40.05 | 3248687 |
| 1715726400 | 40.45 | -0.74 | -1.80 | 41.19 | 41.29 | 39.84 | 5480053 |
| 1715640000 | 41.19 | -0.32 | -0.77 | 41.65 | 41.7299 | 41.06 | 1697142 |
| 1715380800 | 41.51 | -0.14 | -0.34 | 41.72 | 41.77 | 41.38 | 1714566 |
| 1715294400 | 41.65 | -0.12 | -0.29 | 41.76 | 41.87 | 41.635 | 1647562 |
| 1715208000 | 41.77 | 0.1 | 0.24 | 41.69 | 41.8191 | 41.4 | 1714385 |
| 1715121600 | 41.67 | 0.4 | 0.97 | 41.24 | 41.7 | 41.24 | 1373614 |
| 1715035200 | 41.27 | 0.15 | 0.36 | 41.26 | 41.36 | 41 | 1140961 |
| 1714776000 | 41.12 | 0.02 | 0.05 | 41.23 | 41.23 | 40.83 | 1258747 |
| 1714689600 | 41.1 | -0.49 | -1.18 | 40.81 | 41.17 | 40.67 | 1377276 |
| 1714603200 | 41.59 | -0.21 | -0.50 | 41.84 | 41.965 | 41.3 | 2659355 |
| 1714516800 | 41.8 | -0.16 | -0.38 | 42.37 | 42.9 | 41.54 | 3294327 |
| 1714430400 | 41.96 | 0.01 | 0.02 | 42.33 | 42.44 | 41.95 | 2072867 |
| 1714171200 | 41.95 | 0.07 | 0.17 | 41.97 | 42.06 | 41.75 | 2749307 |
| 1714084800 | 41.88 | 0.11 | 0.26 | 41.8 | 42.03 | 41.465 | 1269706 |
| 1713998400 | 41.77 | 0.29 | 0.70 | 41.64 | 41.87 | 41.25 | 2046230 |
| 1713912000 | 41.48 | 0.29 | 0.70 | 41.3 | 41.79 | 41.18 | 2608921 |
| 1713825600 | 41.19 | 0.51 | 1.25 | 40.74 | 41.355 | 40.645 | 1865128 |
| 1713566400 | 40.68 | 0.47 | 1.17 | 40.37 | 41.1199 | 40.345 | 3703949 |
| 1713480000 | 40.21 | 0.22 | 0.55 | 40.1 | 40.44 | 40.05 | 1735277 |
| 1713393600 | 39.99 | 0.33 | 0.83 | 39.86 | 40.22 | 39.77 | 2618034 |
| 1713307200 | 39.66 | -0.2 | -0.50 | 39.75 | 40.18 | 39.56 | 5377565 |
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
