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 | 1.27 | 2.97215071378 | 42.73 | 45.1 | 42.25 | 7164458 | 43.57832877 | CS |
| 4 | 0.98 | 2.2780102278 | 43.02 | 45.1 | 41.955 | 4972400 | 42.94735359 | CS |
| 12 | 4.84 | 12.3595505618 | 39.16 | 45.1 | 37.69 | 5855722 | 41.28387585 | CS |
| 26 | 10.09 | 29.7552344441 | 33.91 | 45.1 | 32.65 | 6447863 | 38.48375228 | CS |
| 52 | 10.01 | 29.4498381877 | 33.99 | 45.1 | 32.495 | 6358856 | 36.64897784 | CS |
| 156 | 18.79 | 74.5339151131 | 25.21 | 45.1 | 23.53 | 7317110 | 32.35437087 | CS |
| 260 | 16.37 | 59.2471950778 | 27.63 | 45.1 | 8.41 | 8463127 | 26.8133955 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721774400 | 44.08 | -0.69 | -1.54 | 44.6 | 44.79 | 44.02 | 8737900 |
| 1721688000 | 44.77 | 0.77 | 1.75 | 44.11 | 45.1 | 44.02 | 8500506 |
| 1721428800 | 44 | 0.72 | 1.66 | 43.64 | 44.175 | 43.29 | 8857517 |
| 1721342400 | 43.28 | 0.63 | 1.48 | 42.49 | 43.8 | 42.35 | 7509372 |
| 1721256000 | 42.65 | 0.3 | 0.71 | 42.54 | 42.92 | 42.425 | 6105678 |
| 1721169600 | 42.35 | -0.21 | -0.49 | 42.73 | 42.84 | 42.25 | 4849215 |
| 1721083200 | 42.56 | -0.42 | -0.98 | 43.31 | 43.36 | 42.505 | 5491056 |
| 1720824000 | 42.98 | 0.31 | 0.73 | 42.95 | 43.21 | 42.78 | 4332078 |
| 1720737600 | 42.67 | 0.17 | 0.40 | 42.45 | 42.745 | 42.3 | 3021913 |
| 1720651200 | 42.5 | 0.11 | 0.26 | 42.39 | 42.53 | 41.98 | 4251660 |
| 1720564800 | 42.39 | 0.04 | 0.09 | 42.21 | 42.695 | 42.09 | 3906679 |
| 1720478400 | 42.35 | -0.13 | -0.31 | 42.42 | 42.84 | 42.32 | 4004467 |
| 1720219200 | 42.48 | -0.32 | -0.75 | 42.68 | 42.83 | 42.26 | 3182238 |
| 1720040640 | 42.8 | 0.5 | 1.18 | 42.32 | 43.035 | 42.24 | 3176619 |
| 1719960000 | 42.3 | -0.09 | -0.21 | 42.58 | 42.61 | 42.075 | 4386213 |
| 1719873600 | 42.39 | 0.15 | 0.36 | 42.69 | 42.7999 | 42.13 | 3161364 |
| 1719614400 | 42.24 | 0 | 0.00 | 42.24 | 42.24 | 42.24 | 0 |
| 1719528000 | 42.24 | -0.05 | -0.12 | 42.37 | 42.545 | 41.955 | 4529863 |
| 1719441600 | 42.29 | -0.6 | -1.40 | 42.8 | 42.89 | 42.135 | 4932880 |
| 1719355200 | 42.89 | -0.22 | -0.51 | 43.02 | 43.22 | 42.68 | 5303886 |
| 1719268800 | 43.11 | 1.05 | 2.50 | 42.04 | 43.19 | 42.02 | 7541696 |
| 1719009600 | 42.06 | -0.34 | -0.80 | 43.18 | 43.2 | 42.05 | 15470298 |
| 1718923200 | 42.4 | 0.59 | 1.41 | 41.99 | 42.6 | 41.68 | 8130296 |
| 1718750400 | 41.81 | 0.55 | 1.33 | 41.56 | 41.945 | 41.5 | 4811565 |
| 1718664000 | 41.26 | 0.09 | 0.22 | 41.09 | 41.56 | 40.925 | 5588813 |
| 1718404800 | 41.17 | -0.35 | -0.84 | 41.38 | 41.48 | 41.02 | 3602116 |
| 1718318400 | 41.52 | -0.03 | -0.07 | 41.44 | 41.67 | 41.24 | 5157636 |
| 1718232000 | 41.55 | 0.18 | 0.44 | 41.7 | 41.78 | 41.315 | 6120732 |
| 1718145600 | 41.37 | -0.09 | -0.22 | 41.24 | 41.4458 | 40.96 | 4131922 |
| 1718059200 | 41.46 | 0.76 | 1.87 | 41.1 | 41.67 | 40.93 | 7248099 |
| 1717800000 | 40.7 | -0.72 | -1.74 | 40.76 | 41.08 | 40.585 | 6156822 |
| 1717713600 | 41.42 | -0.16 | -0.38 | 41.44 | 41.6 | 41.075 | 4894556 |
| 1717627200 | 41.58 | 0.26 | 0.63 | 41.24 | 41.65 | 41 | 4827143 |
| 1717540800 | 41.32 | 0.34 | 0.83 | 40.92 | 41.4 | 40.59 | 6442747 |
| 1717454400 | 40.98 | -0.53 | -1.28 | 41.46 | 41.5 | 40.7 | 7033390 |
| 1717195200 | 41.51 | 0.87 | 2.14 | 40.68 | 41.56 | 40.41 | 9791433 |
| 1717108800 | 40.64 | 0.54 | 1.35 | 40.17 | 40.65 | 40.11 | 3774520 |
| 1717022400 | 40.1 | -0.57 | -1.40 | 40.56 | 40.585 | 40.06 | 3977744 |
| 1716936000 | 40.67 | 0.54 | 1.35 | 40.37 | 40.76 | 40.1 | 5151711 |
| 1716590400 | 40.13 | 0.02 | 0.05 | 40.3 | 40.4 | 39.88 | 4226028 |
| 1716504000 | 40.11 | -0.61 | -1.50 | 40.73 | 40.88 | 40.02 | 5880218 |
| 1716417600 | 40.72 | -1.06 | -2.54 | 41.68 | 41.68 | 40.56 | 6253601 |
| 1716331200 | 41.78 | 0.34 | 0.82 | 41.53 | 41.89 | 41.37 | 4967798 |
| 1716244800 | 41.44 | 0.17 | 0.41 | 41.31 | 41.53 | 41.23 | 4991700 |
| 1715985600 | 41.27 | 0.32 | 0.78 | 41.12 | 41.35 | 40.78 | 6116938 |
| 1715899200 | 40.95 | 0.48 | 1.19 | 40.36 | 41.12 | 40.31 | 7362495 |
| 1715812800 | 40.47 | 0.11 | 0.27 | 40.47 | 40.71 | 40.255 | 7829818 |
| 1715726400 | 40.36 | 0.7 | 1.77 | 39.66 | 40.4 | 39.64 | 5986372 |
| 1715640000 | 39.66 | 0.02 | 0.05 | 39.745 | 39.88 | 39.57 | 5889145 |
| 1715380800 | 39.64 | 0.06 | 0.15 | 39.63 | 39.79 | 39.34 | 4673472 |
| 1715294400 | 39.58 | 0.26 | 0.66 | 39.47 | 39.705 | 39.36 | 6390127 |
| 1715208000 | 39.32 | 0.21 | 0.54 | 38.9 | 39.415 | 38.76 | 6449227 |
| 1715121600 | 39.11 | 0.05 | 0.13 | 39.64 | 39.99 | 38.89 | 8726178 |
| 1715035200 | 39.06 | 0.39 | 1.01 | 38.72 | 39.095 | 38.63 | 6768764 |
| 1714776000 | 38.67 | 0.13 | 0.34 | 38.67 | 38.89 | 38.425 | 4420824 |
| 1714689600 | 38.54 | 0.65 | 1.72 | 38.1 | 38.89 | 38.01 | 5948881 |
| 1714603200 | 37.89 | -0.47 | -1.23 | 38.33 | 38.51 | 37.69 | 7775090 |
| 1714516800 | 38.36 | -0.85 | -2.17 | 39.16 | 39.16 | 38.34 | 7907290 |
| 1714430400 | 39.21 | -0.05 | -0.13 | 39.41 | 39.56 | 39.015 | 5047402 |
| 1714171200 | 39.26 | -0.19 | -0.48 | 39.36 | 39.36 | 38.92 | 5723201 |
| 1714084800 | 39.45 | 0.2 | 0.51 | 39.27 | 39.52 | 38.995 | 3903268 |
| 1713998400 | 39.25 | 0.47 | 1.21 | 38.65 | 39.3 | 38.33 | 5667454 |
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
