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 | 0.21 | 0.501193317422 | 41.9 | 42.8 | 41.42 | 923810 | 42.06113565 | CS |
| 4 | 2.77 | 7.04117946111 | 39.34 | 42.8 | 39.05 | 843279 | 41.13714953 | CS |
| 12 | 7.3 | 20.970985349 | 34.81 | 42.8 | 34.05 | 1129220 | 38.16075267 | CS |
| 26 | 13.65 | 47.9620520028 | 28.46 | 42.8 | 27.84 | 1210131 | 35.09439817 | CS |
| 52 | 14.31 | 51.4748201439 | 27.8 | 42.8 | 25.69 | 1219009 | 31.26993625 | CS |
| 156 | 22.05 | 109.920239282 | 20.06 | 42.8 | 18.09 | 1093848 | 27.25296434 | CS |
| 260 | 10.96 | 35.1845906902 | 31.15 | 42.8 | 2.9 | 1507497 | 19.27865359 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721774400 | 42.07 | -0.47 | -1.10 | 42.8 | 42.8 | 41.91 | 659215 |
| 1721688000 | 42.54 | 0.48 | 1.14 | 42.43 | 42.75 | 41.67 | 775190 |
| 1721428800 | 42.06 | -0.21 | -0.50 | 42.2 | 42.75 | 41.7 | 906203 |
| 1721342400 | 42.27 | 0.74 | 1.78 | 41.78 | 42.48 | 41.61 | 748266 |
| 1721256000 | 41.53 | -0.24 | -0.57 | 41.86 | 42.0198 | 41.42 | 882399 |
| 1721169600 | 41.77 | 0.02 | 0.05 | 41.9 | 42.39 | 41.75 | 1077088 |
| 1721083200 | 41.75 | 0.79 | 1.93 | 41.26 | 42 | 40.92 | 860249 |
| 1720824000 | 40.96 | 0.27 | 0.66 | 41.15 | 41.32 | 40.665 | 528928 |
| 1720737600 | 40.69 | -0.46 | -1.12 | 41.01 | 41.09 | 40.45 | 1313765 |
| 1720651200 | 41.15 | -0.03 | -0.07 | 40.78 | 41.15 | 40.66 | 1203531 |
| 1720564800 | 41.18 | -0.26 | -0.63 | 41.4 | 41.41 | 40.58 | 1155006 |
| 1720478400 | 41.44 | 0.33 | 0.80 | 41.24 | 41.6799 | 41.1058 | 696488 |
| 1720219200 | 41.11 | -0.06 | -0.15 | 41.65 | 41.73 | 41 | 708051 |
| 1720040640 | 41.17 | 0.41 | 1.01 | 40.96 | 41.5784 | 40.88 | 329264 |
| 1719960000 | 40.76 | 0.18 | 0.44 | 40.8 | 40.9892 | 40.26 | 688726 |
| 1719873600 | 40.58 | 0.85 | 2.14 | 40 | 40.71 | 39.78 | 854790 |
| 1719614400 | 39.73 | 0.24 | 0.61 | 39.86 | 39.95 | 39.3001 | 660152 |
| 1719528000 | 39.49 | 0.09 | 0.23 | 39.5 | 39.78 | 39.4 | 732839 |
| 1719441600 | 39.4 | -0.27 | -0.68 | 39.77 | 39.89 | 39.2 | 960216 |
| 1719355200 | 39.67 | 0.32 | 0.81 | 39.34 | 39.79 | 39.05 | 523722 |
| 1719268800 | 39.35 | 0.9 | 2.34 | 38.71 | 39.52 | 38.71 | 911707 |
| 1719009600 | 38.45 | 0.05 | 0.13 | 38.5 | 39.29 | 38.36 | 5374704 |
| 1718923200 | 38.4 | 0.36 | 0.95 | 38.41 | 38.6 | 37.85 | 991000 |
| 1718750400 | 38.04 | 0.31 | 0.82 | 37.96 | 38.5 | 37.95 | 1144570 |
| 1718664000 | 37.73 | 0.16 | 0.43 | 37.62 | 37.8899 | 37.25 | 791922 |
| 1718404800 | 37.57 | -0.77 | -2.01 | 38.11 | 38.21 | 37.3 | 1430063 |
| 1718318400 | 38.34 | -0.08 | -0.21 | 38.4 | 38.4498 | 38.095 | 909205 |
| 1718232000 | 38.42 | 0.2 | 0.52 | 38.51 | 39.07 | 38.21 | 860330 |
| 1718145600 | 38.22 | -1.09 | -2.77 | 39.53 | 39.7 | 38.22 | 946169 |
| 1718059200 | 39.31 | 1.07 | 2.80 | 38.66 | 39.37 | 38.25 | 1052165 |
| 1717800000 | 38.24 | 0.35 | 0.92 | 37.855 | 38.65 | 37.75 | 752724 |
| 1717713600 | 37.89 | 0.45 | 1.20 | 37.41 | 37.91 | 37.16 | 345762 |
| 1717627200 | 37.44 | 0.46 | 1.24 | 37.25 | 37.6 | 36.51 | 504450 |
| 1717540800 | 36.98 | 0.35 | 0.96 | 36.58 | 37.01 | 36.1525 | 607910 |
| 1717454400 | 36.63 | -0.69 | -1.85 | 37.57 | 37.57 | 36.52 | 1268012 |
| 1717195200 | 37.32 | 0.89 | 2.44 | 36.54 | 37.49 | 36.505 | 1448984 |
| 1717108800 | 36.43 | -0.83 | -2.23 | 37.26 | 37.4099 | 36.07 | 1306100 |
| 1717022400 | 37.26 | -0.51 | -1.35 | 37.8 | 37.9588 | 37.12 | 562796 |
| 1716936000 | 37.77 | 0.41 | 1.10 | 38.08 | 38.23 | 37.44 | 1040751 |
| 1716590400 | 37.36 | -0.01 | -0.03 | 37.86 | 37.86 | 37.03 | 755154 |
| 1716504000 | 37.37 | -0.4 | -1.06 | 38.4 | 38.58 | 37.27 | 1056416 |
| 1716417600 | 37.77 | -0.77 | -2.00 | 38.79 | 38.79 | 37.57 | 1333370 |
| 1716331200 | 38.54 | -0.04 | -0.10 | 38.7 | 38.7799 | 38.36 | 1025520 |
| 1716244800 | 38.58 | 0.54 | 1.42 | 38.53 | 38.77 | 38.25 | 1908816 |
| 1715985600 | 38.04 | 0.54 | 1.44 | 37.61 | 38.12 | 37.15 | 855760 |
| 1715899200 | 37.5 | -0.47 | -1.24 | 38 | 38.34 | 37.45 | 974304 |
| 1715812800 | 37.97 | 0.07 | 0.18 | 38.03 | 38.08 | 37.15 | 959667 |
| 1715726400 | 37.9 | 0.78 | 2.10 | 37.39 | 37.9 | 37.02 | 923958 |
| 1715640000 | 37.12 | 0.89 | 2.46 | 36.6 | 37.66 | 36.5 | 1861399 |
| 1715380800 | 36.23 | -0.22 | -0.60 | 36.5 | 36.6 | 35.76 | 2543045 |
| 1715294400 | 36.45 | 0.95 | 2.68 | 36.25 | 36.67 | 35.8508 | 2190998 |
| 1715208000 | 35.5 | -0.14 | -0.39 | 35.6 | 35.7399 | 35.26 | 1698886 |
| 1715121600 | 35.64 | 0 | 0.00 | 35.85 | 35.8799 | 35.11 | 1702920 |
| 1715035200 | 35.64 | 0.11 | 0.31 | 35.82 | 36.01 | 35.37 | 1349948 |
| 1714776000 | 35.53 | 0.5 | 1.43 | 35.25 | 35.62 | 35.01 | 670727 |
| 1714689600 | 35.03 | 0.69 | 2.01 | 34.39 | 35.32 | 34.39 | 1263331 |
| 1714603200 | 34.34 | 0.24 | 0.70 | 34.24 | 34.71 | 34.125 | 1698962 |
| 1714516800 | 34.1 | -1.9 | -5.28 | 34.81 | 34.95 | 34.05 | 975536 |
| 1714430400 | 36 | 0.13 | 0.36 | 36.06 | 36.17 | 35.81 | 1592668 |
| 1714171200 | 35.87 | -0.01 | -0.03 | 35.96 | 36 | 35.6201 | 702403 |
| 1714084800 | 35.88 | -0.06 | -0.17 | 35.72 | 36.0394 | 35.67 | 583311 |
| 1713998400 | 35.94 | 0.34 | 0.96 | 35.77 | 36 | 35.45 | 762795 |
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
