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 | -2.41 | -5.90541533938 | 40.81 | 41.3 | 38.35 | 164232 | 40.06086973 | CS |
| 4 | -3.87 | -9.15542938254 | 42.27 | 42.59 | 38.13 | 208524 | 40.47572865 | CS |
| 12 | -3.55 | -8.46245530393 | 41.95 | 42.76 | 38.13 | 151695 | 41.05005061 | CS |
| 26 | -4.96 | -11.4391143911 | 43.36 | 46.3999 | 38.13 | 147021 | 41.81855659 | CS |
| 52 | -7.1 | -15.6043956044 | 45.5 | 48.2 | 38.13 | 152578 | 43.29789386 | CS |
| 156 | -35.14 | -47.7835191732 | 73.54 | 76.17 | 38.13 | 141376 | 53.64864876 | CS |
| 260 | -6.97 | -15.3625743884 | 45.37 | 92.49 | 38.13 | 185395 | 60.85294304 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1731627600 | 38.42 | -1.21 | -3.05 | 39.75 | 39.93 | 38.35 | 149205 |
| 1731541200 | 39.63 | -0.95 | -2.34 | 40.59 | 40.69 | 39.62 | 235551 |
| 1731454800 | 40.58 | -0.16 | -0.39 | 40.6 | 40.84 | 40.2426 | 131962 |
| 1731368400 | 40.74 | -0.32 | -0.78 | 41.17 | 41.22 | 40.52 | 121908 |
| 1731109200 | 41.06 | 0.06 | 0.15 | 40.88 | 41.3 | 40.4986 | 192424 |
| 1731022800 | 41 | 0.34 | 0.84 | 41.16 | 41.6 | 40.39 | 210113 |
| 1730936400 | 40.66 | -1.1 | -2.63 | 41.76 | 41.81 | 39.46 | 580630 |
| 1730850000 | 41.76 | 1.31 | 3.24 | 40.45 | 41.935 | 40.2 | 330640 |
| 1730763600 | 40.45 | 0.44 | 1.10 | 40.24 | 42.36 | 40.15 | 244169 |
| 1730500800 | 40.01 | 0.69 | 1.75 | 39.41 | 40.23 | 38.93 | 389641 |
| 1730414400 | 39.32 | -1.46 | -3.58 | 40.31 | 41.13 | 38.13 | 578296 |
| 1730328000 | 40.78 | -0.37 | -0.90 | 41.23 | 41.51 | 40.73 | 161494 |
| 1730241600 | 41.15 | 0.12 | 0.29 | 40.66 | 41.26 | 40.3702 | 180738 |
| 1730155200 | 41.03 | 0.36 | 0.89 | 40.86 | 41.4083 | 40.86 | 93768 |
| 1729896000 | 40.67 | 0.12 | 0.30 | 40.6 | 40.97 | 40.45 | 122295 |
| 1729809600 | 40.55 | -0.07 | -0.17 | 40.72 | 41.08 | 40.53 | 90065 |
| 1729723200 | 40.62 | -0.01 | -0.02 | 40.5 | 40.79 | 40.35 | 94140 |
| 1729636800 | 40.63 | -0.88 | -2.12 | 41.36 | 41.36 | 40.62 | 94543 |
| 1729550400 | 41.51 | -0.97 | -2.28 | 42.46 | 42.55 | 41.3235 | 128974 |
| 1729291200 | 42.48 | 0.28 | 0.66 | 42.27 | 42.59 | 42.15 | 72846 |
| 1729204800 | 42.2 | 0.05 | 0.12 | 42.24 | 42.24 | 41.81 | 64314 |
| 1729118400 | 42.15 | 0.85 | 2.06 | 41.44 | 42.15 | 41.44 | 98843 |
| 1729032000 | 41.3 | -0.04 | -0.10 | 41.14 | 41.74 | 41.14 | 93196 |
| 1728945600 | 41.34 | 0.01 | 0.02 | 41.16 | 41.34 | 41.065 | 59931 |
| 1728686400 | 41.33 | 0.19 | 0.46 | 41.01 | 41.3814 | 41.01 | 95159 |
| 1728600000 | 41.14 | -0.07 | -0.17 | 41.14 | 41.33 | 40.77 | 147706 |
| 1728513600 | 41.21 | 0.16 | 0.39 | 40.97 | 41.53 | 40.97 | 130310 |
| 1728427200 | 41.05 | -0.47 | -1.13 | 41.52 | 41.6 | 40.7 | 107266 |
| 1728340800 | 41.52 | 0.68 | 1.67 | 40.76 | 41.53 | 40.56 | 93694 |
| 1728081600 | 40.84 | 0.11 | 0.27 | 41.13 | 41.19 | 40.63 | 85174 |
| 1727995200 | 40.73 | -0.3 | -0.73 | 40.84 | 41.01 | 40.54 | 95062 |
| 1727908800 | 41.03 | -0.55 | -1.32 | 41.56 | 41.63 | 41.01 | 67436 |
| 1727822400 | 41.58 | -0.1 | -0.24 | 41.68 | 41.69 | 41.305 | 81204 |
| 1727736000 | 41.68 | -0.1 | -0.24 | 41.71 | 41.86 | 41.45 | 120330 |
| 1727476800 | 41.78 | -0.38 | -0.90 | 42.43 | 42.75 | 41.67 | 120856 |
| 1727390400 | 42.16 | 0.12 | 0.29 | 42.35 | 42.508 | 42.07 | 82456 |
| 1727304000 | 42.04 | -0.39 | -0.92 | 42.48 | 42.48 | 42.04 | 86962 |
| 1727217600 | 42.43 | 0.21 | 0.50 | 42.42 | 42.76 | 42.26 | 109456 |
| 1727131200 | 42.22 | 0.51 | 1.22 | 42 | 42.355 | 41.8 | 113826 |
| 1726872000 | 41.71 | -0.65 | -1.53 | 42.15 | 42.15 | 41.68 | 734822 |
| 1726785600 | 42.36 | 0.9 | 2.17 | 42.04 | 42.38 | 41.68 | 130208 |
| 1726699200 | 41.46 | 0.04 | 0.10 | 41.32 | 42.12 | 41.17 | 138592 |
| 1726612800 | 41.42 | -0.2 | -0.48 | 41.81 | 41.96 | 41.28 | 186864 |
| 1726526400 | 41.62 | 0.12 | 0.29 | 41.67 | 41.76 | 41.16 | 151863 |
| 1726267200 | 41.5 | 0.53 | 1.29 | 41.25 | 41.875 | 41.165 | 88775 |
| 1726180800 | 40.97 | 0.31 | 0.76 | 40.91 | 41.1 | 40.575 | 84083 |
| 1726094400 | 40.66 | -0.2 | -0.49 | 40.64 | 41.38 | 40.43 | 153195 |
| 1726008000 | 40.86 | 0.34 | 0.84 | 40.64 | 40.88 | 40.31 | 133369 |
| 1725921600 | 40.52 | -0.51 | -1.24 | 40.86 | 41.025 | 40.21 | 166369 |
| 1725662400 | 41.03 | -0.21 | -0.51 | 41.07 | 41.33 | 40.88 | 127062 |
| 1725576000 | 41.24 | -0.18 | -0.43 | 41.41 | 41.5 | 41.17 | 75182 |
| 1725489600 | 41.42 | -0.12 | -0.29 | 41.5 | 41.599 | 41.11 | 92733 |
| 1725403200 | 41.54 | -0.58 | -1.38 | 41.81 | 42 | 41.325 | 89291 |
| 1725057600 | 42.12 | 0.05 | 0.12 | 42.17 | 42.175 | 41.23 | 155843 |
| 1724971200 | 42.07 | 0.31 | 0.74 | 41.77 | 42.325 | 41.4101 | 74901 |
| 1724884800 | 41.76 | -0.5 | -1.18 | 42.1 | 42.57 | 41.725 | 82362 |
| 1724798400 | 42.26 | -0.12 | -0.28 | 42.21 | 42.35 | 41.94 | 67489 |
| 1724712000 | 42.38 | 0.39 | 0.93 | 42.3 | 42.71 | 42.005 | 91789 |
| 1724452800 | 41.99 | 0.29 | 0.70 | 41.95 | 42.75 | 41.7609 | 143822 |
| 1724366400 | 41.7 | -0.63 | -1.49 | 42.33 | 42.33 | 41.64 | 168684 |
| 1724280000 | 42.33 | 0.55 | 1.32 | 41.93 | 42.48 | 41.7 | 73588 |
| 1724193600 | 41.78 | -0.36 | -0.85 | 42.01 | 42.16 | 41.52 | 82051 |
| 1724107200 | 42.14 | 0.28 | 0.67 | 41.8 | 42.235 | 41.64 | 89847 |
| 1723848000 | 41.86 | 0.15 | 0.36 | 41.72 | 42.51 | 41.72 | 246510 |
| 1723761600 | 41.71 | 0.58 | 1.41 | 41.53 | 42.03 | 41.205 | 97542 |
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
