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 | 1.4 | 3.3734939759 | 41.5 | 44.785 | 41.095 | 191081 | 42.38106694 | CS |
| 4 | -0.53 | -1.2203545936 | 43.43 | 44.785 | 37.21 | 218570 | 40.8123859 | CS |
| 12 | 6.02 | 16.3232104121 | 36.88 | 46.515 | 35.51 | 241857 | 40.08525285 | CS |
| 26 | 9.77 | 29.4898883187 | 33.13 | 46.515 | 32.13 | 206403 | 37.66694951 | CS |
| 52 | 11.38 | 36.1040609137 | 31.52 | 46.515 | 28.38 | 188969 | 35.72662012 | CS |
| 156 | 5.72 | 15.3846153846 | 37.18 | 50 | 26.48 | 187778 | 38.0313787 | CS |
| 260 | 10.28 | 31.5144083384 | 32.62 | 50 | 20.25 | 177265 | 35.96716745 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1724712000 | 42.9 | -0.88 | -2.01 | 44.24 | 44.24 | 42.84 | 195277 |
| 1724452800 | 43.78 | 1.75 | 4.16 | 42.4 | 44.785 | 42.305 | 267598 |
| 1724366400 | 42.03 | 0.12 | 0.29 | 41.99 | 42.31 | 41.785 | 263344 |
| 1724280000 | 41.91 | 0.55 | 1.33 | 41.73 | 41.94 | 41.095 | 192010 |
| 1724193600 | 41.36 | -0.44 | -1.05 | 41.69 | 41.69 | 41.11 | 128139 |
| 1724107200 | 41.8 | 0.43 | 1.04 | 41.5 | 41.86 | 41.34 | 104312 |
| 1723848000 | 41.37 | 0.8 | 1.97 | 40.97 | 41.52 | 40.8 | 216540 |
| 1723761600 | 40.57 | 0.65 | 1.63 | 40.79 | 41.27 | 40.54 | 229102 |
| 1723675200 | 39.92 | -0.2 | -0.50 | 40.31 | 40.485 | 39.525 | 114606 |
| 1723588800 | 40.12 | 0.51 | 1.29 | 39.97 | 40.2 | 39.34 | 122709 |
| 1723502400 | 39.61 | -0.23 | -0.58 | 40.16 | 40.47 | 39.32 | 154431 |
| 1723243200 | 39.84 | 0.17 | 0.43 | 39.62 | 39.94 | 39.065 | 164947 |
| 1723156800 | 39.67 | 0.85 | 2.19 | 39.33 | 39.75 | 39.1 | 138860 |
| 1723070400 | 38.82 | -0.11 | -0.28 | 39.57 | 39.89 | 38.79 | 173755 |
| 1722984000 | 38.93 | 0.26 | 0.67 | 38.58 | 39.23 | 38.32 | 189759 |
| 1722897600 | 38.67 | -0.93 | -2.35 | 37.87 | 38.84 | 37.21 | 370946 |
| 1722638400 | 39.6 | -0.32 | -0.80 | 38.32 | 39.77 | 38.27 | 355853 |
| 1722552000 | 39.92 | -1.96 | -4.68 | 41.73 | 41.8 | 39.61 | 257383 |
| 1722465600 | 41.88 | -0.37 | -0.88 | 42.36 | 43 | 41.82 | 294327 |
| 1722379200 | 42.25 | -0.36 | -0.84 | 42.88 | 43 | 42.14 | 293564 |
| 1722292800 | 42.61 | -0.72 | -1.66 | 43.43 | 43.48 | 42.49 | 318277 |
| 1722033600 | 43.33 | 0.34 | 0.79 | 43.55 | 43.795 | 42.98 | 349906 |
| 1721947200 | 42.99 | -0.29 | -0.67 | 42.22 | 44.09 | 42.22 | 389533 |
| 1721860800 | 43.28 | -2.32 | -5.09 | 43.775 | 45.365 | 43.23 | 296847 |
| 1721774400 | 45.6 | 0.49 | 1.09 | 44.58 | 46.515 | 44.48 | 376763 |
| 1721688000 | 45.11 | 0.99 | 2.24 | 44.23 | 45.24 | 43.88 | 190283 |
| 1721428800 | 44.12 | 0.22 | 0.50 | 43.94 | 44.8 | 43.94 | 212173 |
| 1721342400 | 43.9 | -1.08 | -2.40 | 44.41 | 45.67 | 43.82 | 233657 |
| 1721256000 | 44.98 | 0.26 | 0.58 | 44.835 | 45.825 | 44.71 | 364659 |
| 1721169600 | 44.72 | 2.15 | 5.05 | 43.1 | 44.76 | 42.775 | 276959 |
| 1721083200 | 42.57 | 0.88 | 2.11 | 42.34 | 43.36 | 42.01 | 308516 |
| 1720824000 | 41.69 | 0.23 | 0.55 | 41.79 | 42.19 | 41.325 | 278889 |
| 1720737600 | 41.46 | 1.67 | 4.20 | 40.2 | 41.64 | 39.98 | 314452 |
| 1720651200 | 39.79 | 1.02 | 2.63 | 38.88 | 39.86 | 38.7 | 197402 |
| 1720564800 | 38.77 | 0.52 | 1.36 | 38.09 | 38.77 | 38.09 | 132536 |
| 1720478400 | 38.25 | 0.11 | 0.29 | 38.44 | 38.63 | 38.14 | 129271 |
| 1720219200 | 38.14 | -0.35 | -0.91 | 38.45 | 38.45 | 37.93 | 120611 |
| 1720040640 | 38.49 | -0.88 | -2.24 | 39.35 | 39.35 | 38.48 | 88654 |
| 1719960000 | 39.37 | -0.03 | -0.08 | 39.38 | 39.75 | 39.17 | 199333 |
| 1719873600 | 39.4 | 0.35 | 0.90 | 39.06 | 39.67 | 38.81 | 322343 |
| 1719614400 | 39.05 | 1.87 | 5.03 | 37.58 | 39.26 | 37.5 | 1166296 |
| 1719528000 | 37.18 | 0.1 | 0.27 | 37.2 | 37.365 | 36.85 | 174844 |
| 1719441600 | 37.08 | -0.35 | -0.94 | 37.04 | 37.57 | 36.92 | 236333 |
| 1719355200 | 37.43 | -0.16 | -0.43 | 37.46 | 37.575 | 37.255 | 195637 |
| 1719268800 | 37.59 | 0.51 | 1.38 | 37.29 | 37.76 | 37.07 | 236273 |
| 1719009600 | 37.08 | 0.12 | 0.32 | 36.93 | 37.11 | 36.48 | 647470 |
| 1718923200 | 36.96 | 0.03 | 0.08 | 36.75 | 37.08 | 36.66 | 187525 |
| 1718750400 | 36.93 | 0.33 | 0.90 | 36.46 | 37.07 | 36.46 | 262121 |
| 1718664000 | 36.6 | 0.46 | 1.27 | 36.14 | 36.61 | 35.73 | 193861 |
| 1718404800 | 36.14 | -0.41 | -1.12 | 36.13 | 36.35 | 35.83 | 183858 |
| 1718318400 | 36.55 | -0.24 | -0.65 | 36.61 | 36.655 | 36.18 | 209490 |
| 1718232000 | 36.79 | 0.88 | 2.45 | 36.83 | 37.41 | 36.13 | 256069 |
| 1718145600 | 35.91 | -0.04 | -0.11 | 35.61 | 35.97 | 35.51 | 213365 |
| 1718059200 | 35.95 | -0.71 | -1.94 | 36.14 | 36.14 | 35.51 | 202751 |
| 1717800000 | 36.66 | -0.11 | -0.30 | 36.37 | 36.69 | 36.26 | 129335 |
| 1717713600 | 36.77 | 0.21 | 0.57 | 36.36 | 36.81 | 36.2 | 215430 |
| 1717627200 | 36.56 | 0.24 | 0.66 | 36.66 | 36.81 | 36.3 | 203146 |
| 1717540800 | 36.32 | -0.13 | -0.36 | 36.07 | 36.42 | 35.91 | 460738 |
| 1717454400 | 36.45 | -0.02 | -0.05 | 36.88 | 36.88 | 36.24 | 311119 |
| 1717195200 | 36.47 | 0.14 | 0.39 | 36.23 | 36.65 | 36.17 | 212757 |
| 1717108800 | 36.33 | 0.52 | 1.45 | 36.3 | 36.59 | 35.84 | 140302 |
| 1717022400 | 35.81 | -1.21 | -3.27 | 36.27 | 36.27 | 35.465 | 289720 |
| 1716936000 | 37.02 | 0.04 | 0.11 | 37.06 | 37.395 | 36.9 | 220765 |
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
