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 | -0.555 | -1.38369483919 | 40.11 | 40.88 | 39.16 | 29638653 | 40.18697124 | CS |
| 4 | -0.565 | -1.40827517448 | 40.12 | 40.88 | 37.585 | 25568409 | 39.22086913 | CS |
| 12 | -1.555 | -3.7825346631 | 41.11 | 44.73 | 37.585 | 20000056 | 40.60230874 | CS |
| 26 | -0.505 | -1.26060908637 | 40.06 | 45.36 | 37.585 | 18813453 | 41.61008677 | CS |
| 52 | -2.445 | -5.82142857143 | 42 | 45.36 | 37.585 | 18336779 | 41.02798344 | CS |
| 156 | -12.965 | -24.685833968 | 52.52 | 55.51 | 30.135 | 21190137 | 40.81758448 | CS |
| 260 | -19.145 | -32.6149914821 | 58.7 | 61.95 | 30.135 | 19862502 | 46.25604086 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1738194000 | 40.28 | -0.12 | -0.30 | 40.82 | 40.88 | 40.05 | 24229418 |
| 1738107600 | 40.4 | -0.24 | -0.59 | 40.59 | 40.805 | 40.355 | 23738957 |
| 1738021200 | 40.64 | 1.1 | 2.78 | 40.11 | 40.805 | 40.05 | 34869228 |
| 1737762000 | 39.54 | 0.59 | 1.51 | 40.11 | 40.68 | 39.37 | 35717007 |
| 1737675600 | 38.95 | 0 | 0.00 | 38.95 | 38.95 | 38.95 | 0 |
| 1737589200 | 38.95 | -0.07 | -0.18 | 38.9 | 39.34 | 38.59 | 30495397 |
| 1737502800 | 39.02 | 0.24 | 0.62 | 38.88 | 39.58 | 38.87 | 25002919 |
| 1737157200 | 38.78 | 0.44 | 1.15 | 38.42 | 38.969 | 38.35 | 23988642 |
| 1737070800 | 38.34 | 0.16 | 0.42 | 38.12 | 38.34 | 37.935 | 24645207 |
| 1736984400 | 38.18 | -0.1 | -0.26 | 38.3 | 38.59 | 38.07 | 27814352 |
| 1736898000 | 38.28 | 0.16 | 0.42 | 38.33 | 38.345 | 37.825 | 15693055 |
| 1736811600 | 38.12 | 0.31 | 0.82 | 37.98 | 38.15 | 37.7412 | 19719103 |
| 1736552400 | 37.81 | -1.13 | -2.90 | 38.18 | 38.23 | 37.585 | 27331561 |
| 1736379600 | 38.94 | 0.02 | 0.05 | 38.96 | 38.99 | 38.435 | 22831532 |
| 1736293200 | 38.92 | -0.69 | -1.74 | 39.71 | 39.98 | 38.83 | 31494640 |
| 1736206800 | 39.61 | -0.65 | -1.61 | 40.34 | 40.34 | 39.58 | 27030243 |
| 1735947600 | 40.26 | 0.05 | 0.12 | 40.32 | 40.625 | 40.11 | 15225227 |
| 1735861200 | 40.21 | 0.22 | 0.55 | 40.12 | 40.56 | 39.98 | 24836472 |
| 1735688400 | 39.99 | 0.39 | 0.98 | 39.64 | 40.03 | 39.55 | 13550411 |
| 1735602000 | 39.6 | -0.32 | -0.80 | 39.8 | 39.84 | 39.395 | 15657118 |
| 1735342800 | 39.92 | -0.04 | -0.10 | 39.82 | 40.16 | 39.65 | 15160385 |
| 1735256400 | 39.96 | 0.16 | 0.40 | 39.88 | 40.17 | 39.74 | 12946781 |
| 1735077840 | 39.8 | -0.14 | -0.35 | 39.9 | 39.96 | 39.47 | 11712159 |
| 1734997200 | 39.94 | 0.01 | 0.03 | 39.93 | 40.13 | 39.83 | 21285801 |
| 1734738000 | 39.93 | -0.04 | -0.10 | 39.93 | 40.39 | 39.92 | 47490226 |
| 1734651600 | 39.97 | -0.27 | -0.67 | 40.25 | 40.46 | 39.93 | 17837716 |
| 1734565200 | 40.24 | -0.54 | -1.32 | 40.72 | 41.05 | 40.21 | 19169028 |
| 1734478800 | 40.78 | -0.1 | -0.24 | 40.66 | 41.1191 | 40.51 | 15371236 |
| 1734392400 | 40.88 | -1.4 | -3.31 | 42.16 | 42.25 | 40.81 | 30186865 |
| 1734133200 | 42.28 | 0.2 | 0.48 | 42 | 42.4 | 41.81 | 13358911 |
| 1734046800 | 42.08 | 0.09 | 0.21 | 42.06 | 42.16 | 41.81 | 11230061 |
| 1733960400 | 41.99 | -0.31 | -0.73 | 42.19 | 42.46 | 41.89 | 13983428 |
| 1733874000 | 42.3 | -0.06 | -0.14 | 42.37 | 42.645 | 42.07 | 16381318 |
| 1733787600 | 42.36 | -0.01 | -0.02 | 42.42 | 43.1 | 42.16 | 15555469 |
| 1733528400 | 42.37 | -0.18 | -0.42 | 42.54 | 42.67 | 42.015 | 15684880 |
| 1733442000 | 42.55 | 0.03 | 0.07 | 42.59 | 42.87 | 42.52 | 16342589 |
| 1733355600 | 42.52 | -1.31 | -2.99 | 43.73 | 43.81 | 42.405 | 21412819 |
| 1733269200 | 43.83 | -0.02 | -0.05 | 43.91 | 44.42 | 43.7 | 15410216 |
| 1733182800 | 43.85 | -0.49 | -1.11 | 44.3 | 44.32 | 43.52 | 12782718 |
| 1732917840 | 44.34 | -0.04 | -0.09 | 44.39 | 44.52 | 44.05 | 9023150 |
| 1732750800 | 44.38 | 0.01 | 0.02 | 44.48 | 44.73 | 44.37 | 12370795 |
| 1732664400 | 44.37 | 0.39 | 0.89 | 43.98 | 44.5 | 43.7527 | 17244867 |
| 1732578000 | 43.98 | 0.83 | 1.92 | 43.35 | 44.045 | 43.31 | 28099879 |
| 1732318800 | 43.15 | 0.65 | 1.53 | 42.55 | 43.335 | 42.335 | 17014443 |
| 1732232400 | 42.5 | 0.28 | 0.66 | 42.18 | 42.745 | 42.005 | 12529977 |
| 1732146000 | 42.22 | 0.29 | 0.69 | 42.09 | 42.28 | 41.75 | 14703265 |
| 1732059600 | 41.93 | -0.32 | -0.76 | 42.19 | 42.23 | 41.8 | 9798235 |
| 1731973200 | 42.25 | 0.6 | 1.44 | 41.67 | 42.575 | 41.67 | 17407939 |
| 1731714000 | 41.65 | 0.78 | 1.91 | 40.8 | 41.77 | 40.8 | 21465729 |
| 1731627600 | 40.87 | -0.27 | -0.66 | 41.14 | 41.255 | 40.86 | 13633045 |
| 1731541200 | 41.14 | 0.74 | 1.83 | 40.42 | 41.4 | 40.31 | 19936893 |
| 1731454800 | 40.4 | -0.04 | -0.10 | 40.5 | 40.6 | 40.0742 | 16981096 |
| 1731368400 | 40.44 | -0.04 | -0.10 | 40.45 | 40.88 | 40.41 | 17108869 |
| 1731109200 | 40.48 | -0.09 | -0.22 | 40.74 | 40.85 | 40.42 | 21299387 |
| 1731022800 | 40.57 | -0.59 | -1.43 | 41.11 | 41.19 | 40.51 | 24212372 |
| 1730936400 | 41.16 | -0.1 | -0.24 | 41.48 | 41.67 | 40.93 | 21385734 |
| 1730850000 | 41.26 | 0.2 | 0.49 | 41.01 | 41.27 | 40.83 | 12317857 |
| 1730763600 | 41.06 | -0.3 | -0.73 | 41.65 | 41.77 | 40.9 | 14750977 |
| 1730500800 | 41.36 | -0.77 | -1.83 | 42.15 | 42.35 | 41.3 | 16672001 |
| 1730414400 | 42.13 | 0.85 | 2.06 | 41.26 | 42.65 | 41.245 | 31103570 |
| 1730328000 | 41.28 | -0.05 | -0.12 | 41.33 | 41.51 | 41.12 | 16366684 |
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
