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 | 1.8119 | 4.42034642596 | 40.99 | 43.9 | 40.99 | 31419 | 42.827506 | CS |
| 4 | 2.3719 | 5.86668315607 | 40.43 | 43.9 | 39.8916 | 24386 | 41.20621916 | CS |
| 12 | 6.3919 | 17.555341939 | 36.41 | 43.9 | 35.4745 | 28083 | 38.98924643 | CS |
| 26 | 9.1019 | 27.0086053412 | 33.7 | 43.9 | 32.5 | 33234 | 36.29702668 | CS |
| 52 | 14.6219 | 51.8875088715 | 28.18 | 43.9 | 27.4355 | 42052 | 32.22761185 | CS |
| 156 | 12.3119 | 40.380124631 | 30.49 | 43.9 | 25.76 | 49258 | 31.19868997 | CS |
| 260 | 24.7819 | 137.524417314 | 18.02 | 43.9 | 1.15 | 135684 | 17.02983497 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1731541200 | 43.07 | -0.36 | -0.83 | 43.19 | 43.45 | 42.91 | 30431 |
| 1731454800 | 43.43 | 0.07 | 0.16 | 43.4 | 43.9 | 43.17 | 25701 |
| 1731368400 | 43.36 | 0.51 | 1.19 | 42.81 | 43.89 | 42.81 | 27745 |
| 1731109200 | 42.85 | 1.08 | 2.59 | 42.2 | 43.0809 | 42.2 | 36841 |
| 1731022800 | 41.77 | 0.95 | 2.33 | 40.99 | 41.86 | 40.99 | 36375 |
| 1730936400 | 40.82 | 0.82 | 2.05 | 40.44 | 41.1999 | 40.03 | 28968 |
| 1730850000 | 40 | 0.06 | 0.15 | 39.92 | 40.6423 | 39.92 | 39184 |
| 1730763600 | 39.94 | -0.25 | -0.62 | 39.92 | 40.3999 | 39.9025 | 22104 |
| 1730500800 | 40.19 | -0.14 | -0.35 | 40.74 | 40.74 | 40.0001 | 15588 |
| 1730414400 | 40.33 | 0.27 | 0.67 | 40.28 | 40.57 | 40.13 | 24180 |
| 1730328000 | 40.06 | 0.05 | 0.12 | 40.04 | 40.3852 | 40.04 | 17758 |
| 1730241600 | 40.01 | -0.55 | -1.36 | 40.25 | 40.63 | 39.8916 | 22587 |
| 1730155200 | 40.56 | -0.37 | -0.90 | 40.56 | 40.95 | 40.5 | 15727 |
| 1729896000 | 40.93 | 0.06 | 0.14 | 41.12 | 41.17 | 40.78 | 15018 |
| 1729809600 | 40.872 | 0.54 | 1.34 | 40.26 | 40.9408 | 40.26 | 22530 |
| 1729723200 | 40.33 | -0.37 | -0.91 | 40.5 | 41.0818 | 40.18 | 21326 |
| 1729636800 | 40.7 | -0.24 | -0.59 | 40.8 | 40.96 | 40.59 | 22430 |
| 1729550400 | 40.94 | 0.2 | 0.49 | 41.06 | 41.22 | 40.94 | 17081 |
| 1729291200 | 40.74 | 0.27 | 0.67 | 40.36 | 40.9199 | 40.17 | 24252 |
| 1729204800 | 40.47 | 0.1 | 0.25 | 40.43 | 40.72 | 40.36 | 21888 |
| 1729118400 | 40.37 | 0.27 | 0.67 | 40 | 40.56 | 40 | 11433 |
| 1729032000 | 40.1 | -0.14 | -0.35 | 40.05 | 40.3502 | 40.0001 | 16911 |
| 1728945600 | 40.24 | 0.04 | 0.10 | 40.3 | 40.58 | 40.16 | 21328 |
| 1728686400 | 40.2 | -0.24 | -0.59 | 40.33 | 40.38 | 40.05 | 36419 |
| 1728600000 | 40.44 | -0.59 | -1.44 | 40.98 | 41.0557 | 40.37 | 22712 |
| 1728513600 | 41.03 | 0.79 | 1.96 | 40 | 41.03 | 40 | 19084 |
| 1728427200 | 40.24 | -0.76 | -1.85 | 40.75 | 40.91 | 40.0545 | 35873 |
| 1728340800 | 41 | 0.04 | 0.10 | 41.15 | 41.4644 | 41 | 36033 |
| 1728081600 | 40.96 | 0.41 | 1.01 | 40.8 | 41.04 | 40.66 | 17308 |
| 1727995200 | 40.55 | 0.16 | 0.40 | 40.57 | 40.77 | 40.24 | 31823 |
| 1727908800 | 40.39 | 0.53 | 1.33 | 40.03 | 40.473971 | 39.7401 | 26098 |
| 1727822400 | 39.86 | 0.61 | 1.55 | 39.45 | 39.98 | 39.105 | 29366 |
| 1727736000 | 39.25 | 0.61 | 1.58 | 38.66 | 39.42 | 38.65 | 35761 |
| 1727476800 | 38.64 | -0.13 | -0.34 | 38.61 | 38.7699 | 38.3369 | 23620 |
| 1727390400 | 38.77 | -1.07 | -2.69 | 39.98 | 39.98 | 38.7 | 46064 |
| 1727304000 | 39.84 | 0.37 | 0.94 | 39.69 | 39.95 | 39.52 | 63132 |
| 1727217600 | 39.47 | 0.34 | 0.87 | 39.42 | 39.72 | 39.25 | 25534 |
| 1727131200 | 39.13 | 1.35 | 3.57 | 37.87 | 39.2 | 37.87 | 30342 |
| 1726872000 | 37.78 | -0.1 | -0.25 | 37.96 | 38 | 37.7133 | 18258 |
| 1726785600 | 37.876 | 0.04 | 0.10 | 38.24 | 38.24 | 37.8 | 35194 |
| 1726699200 | 37.84 | -0.09 | -0.24 | 38.14 | 38.36 | 37.66 | 25643 |
| 1726612800 | 37.93 | 0.62 | 1.66 | 37.56 | 37.93 | 37.5 | 20297 |
| 1726526400 | 37.31 | 0.64 | 1.75 | 36.94 | 37.71 | 36.94 | 60422 |
| 1726267200 | 36.67 | 0.39 | 1.07 | 36.5 | 36.79 | 36.25 | 24421 |
| 1726180800 | 36.28 | 0.69 | 1.94 | 35.88 | 36.39 | 35.74 | 25553 |
| 1726094400 | 35.59 | -0.11 | -0.31 | 35.9 | 35.9 | 35.4745 | 33004 |
| 1726008000 | 35.7 | 0.01 | 0.03 | 35.83 | 36.08 | 35.6 | 40062 |
| 1725921600 | 35.69 | -0.28 | -0.78 | 36.02 | 36.4501 | 35.53 | 49061 |
| 1725662400 | 35.97 | -0.32 | -0.88 | 36.1 | 36.15 | 35.7988 | 52945 |
| 1725576000 | 36.29 | 0.47 | 1.31 | 35.75 | 36.39 | 35.75 | 31659 |
| 1725489600 | 35.82 | -0.45 | -1.24 | 36.12 | 36.4 | 35.75 | 20403 |
| 1725403200 | 36.27 | -0.49 | -1.33 | 36.7 | 36.7 | 35.97 | 18619 |
| 1725057600 | 36.76 | 0.33 | 0.91 | 36.86 | 37.36 | 36.24 | 62178 |
| 1724971200 | 36.43 | 0.66 | 1.85 | 35.71 | 36.55 | 35.71 | 29021 |
| 1724884800 | 35.77 | -0.4 | -1.11 | 35.98 | 36.33 | 35.75 | 18542 |
| 1724798400 | 36.17 | -0.11 | -0.30 | 36.27 | 36.52 | 36.01 | 13775 |
| 1724712000 | 36.28 | 0.06 | 0.17 | 36.5 | 36.74 | 36.22 | 20542 |
| 1724452800 | 36.22 | -0.15 | -0.41 | 35.89 | 36.3468 | 35.75 | 20688 |
| 1724366400 | 36.37 | 0.26 | 0.72 | 36.41 | 36.4899 | 36.24 | 20084 |
| 1724280000 | 36.11 | 0.11 | 0.31 | 35.92 | 36.44 | 35.92 | 39037 |
| 1724193600 | 36 | -0.92 | -2.48 | 36.94 | 37.3699 | 35.95 | 51823 |
| 1724107200 | 36.915 | -0.07 | -0.18 | 36.76 | 37.11 | 36.67 | 26382 |
| 1723848000 | 36.98 | 1.08 | 3.01 | 36.04 | 37 | 35.88 | 71725 |
| 1723761600 | 35.9 | 0.3 | 0.84 | 35.86 | 36.13 | 35.78 | 35691 |
| 1723675200 | 35.6 | 0.25 | 0.71 | 35.21 | 35.83 | 35.2 | 51010 |
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
