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 | 0.73 | 1.79053225411 | 40.77 | 41.92 | 40.58 | 641011 | 41.06754202 | CS |
| 4 | 1.86 | 4.69223007064 | 39.64 | 41.92 | 39.29 | 1477294 | 40.13819657 | CS |
| 12 | -0.59 | -1.40175813732 | 42.09 | 43.63 | 38.44 | 2894417 | 41.08680017 | CS |
| 26 | -2.68 | -6.06609325487 | 44.18 | 45.18 | 38.44 | 2803642 | 41.74559324 | CS |
| 52 | 1.54 | 3.85385385385 | 39.96 | 45.18 | 37.06 | 2630028 | 41.34456119 | CS |
| 156 | 4.15 | 11.1111111111 | 37.35 | 45.18 | 27.99 | 2211697 | 37.67893935 | CS |
| 260 | 12.4 | 42.6116838488 | 29.1 | 45.18 | 18.88 | 1781749 | 35.62823026 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1722030000 | 41.5 | 0.02 | 0.05 | 41.54 | 41.92 | 41.4 | 800430 |
| 1721943600 | 41.48 | 0.23 | 0.56 | 41.23 | 41.74 | 41.12 | 751236 |
| 1721857200 | 41.25 | 0.12 | 0.29 | 41.08 | 41.42 | 40.93 | 550339 |
| 1721770800 | 41.13 | 0.48 | 1.18 | 40.89 | 41.17 | 40.75 | 503835 |
| 1721684400 | 40.65 | -0.15 | -0.37 | 40.94 | 40.94 | 40.58 | 448478 |
| 1721425200 | 40.8 | -0.06 | -0.15 | 40.77 | 41.21 | 40.74 | 951167 |
| 1721338800 | 40.86 | -0.69 | -1.66 | 41.4 | 41.69 | 40.64 | 2038610 |
| 1721252400 | 41.55 | 0.55 | 1.34 | 40.8 | 41.56 | 40.77 | 1486016 |
| 1721166000 | 41 | 0.92 | 2.30 | 40.18 | 41.03 | 40.1 | 933185 |
| 1721079600 | 40.08 | 0.01 | 0.02 | 40.25 | 40.37 | 39.96 | 1560753 |
| 1720820400 | 40.07 | 0.37 | 0.93 | 39.65 | 40.18 | 39.65 | 1463472 |
| 1720734000 | 39.7 | -0.01 | -0.03 | 39.85 | 40.17 | 39.58 | 2557687 |
| 1720647600 | 39.71 | 0.03 | 0.08 | 39.7 | 39.92 | 39.66 | 2332885 |
| 1720561200 | 39.68 | 0.1 | 0.25 | 39.64 | 39.96 | 39.56 | 1291816 |
| 1720474800 | 39.58 | -0.02 | -0.05 | 39.61 | 39.94 | 39.41 | 3168248 |
| 1720215600 | 39.6 | -0.13 | -0.33 | 39.7 | 39.75 | 39.29 | 1702875 |
| 1720129200 | 39.73 | -0.22 | -0.55 | 40.02 | 40.18 | 39.67 | 264346 |
| 1720042800 | 39.95 | 0.19 | 0.48 | 39.87 | 40.37 | 39.66 | 978166 |
| 1719956400 | 39.76 | -0.15 | -0.38 | 39.66 | 39.82 | 39.36 | 2083684 |
| 1719610800 | 39.91 | 0.27 | 0.68 | 39.64 | 39.98 | 39.59 | 3001794 |
| 1719524400 | 39.64 | 0.4 | 1.02 | 39.16 | 39.73 | 39.1 | 1193313 |
| 1719438000 | 39.24 | -0.09 | -0.23 | 39.12 | 39.4 | 38.78 | 1167687 |
| 1719351600 | 39.33 | 0.24 | 0.61 | 39.26 | 39.49 | 38.93 | 1393920 |
| 1719265200 | 39.09 | -0.26 | -0.66 | 39.37 | 39.7 | 39.08 | 2977835 |
| 1719006000 | 39.35 | 0.51 | 1.31 | 38.81 | 39.41 | 38.7 | 2626950 |
| 1718919600 | 38.84 | -0.34 | -0.87 | 39.11 | 39.25 | 38.75 | 4755800 |
| 1718833200 | 39.18 | -0.05 | -0.13 | 39.28 | 39.43 | 38.91 | 326985 |
| 1718746800 | 39.23 | -0.01 | -0.03 | 39.32 | 39.62 | 39.08 | 2372146 |
| 1718660400 | 39.24 | 0.03 | 0.08 | 39.08 | 39.31 | 38.88 | 4186321 |
| 1718401200 | 39.21 | 0.21 | 0.54 | 38.79 | 39.29 | 38.44 | 3662907 |
| 1718314800 | 39 | -0.85 | -2.13 | 39.64 | 39.7 | 38.8 | 3908001 |
| 1718228400 | 39.85 | -0.63 | -1.56 | 40.54 | 40.8 | 39.81 | 3270105 |
| 1718142000 | 40.48 | -0.01 | -0.02 | 40.33 | 40.59 | 40.07 | 3784449 |
| 1718055600 | 40.49 | 0.57 | 1.43 | 39.71 | 40.58 | 39.71 | 3077560 |
| 1717796400 | 39.92 | 0.36 | 0.91 | 39.41 | 40.09 | 39.39 | 6432120 |
| 1717710000 | 39.56 | -0.6 | -1.49 | 40.16 | 40.44 | 39.39 | 3351913 |
| 1717623600 | 40.16 | -1.4 | -3.37 | 41.59 | 41.59 | 40.06 | 2980698 |
| 1717537200 | 41.56 | 0.51 | 1.24 | 40.86 | 41.66 | 40.86 | 3943873 |
| 1717450800 | 41.05 | 0.17 | 0.42 | 40.99 | 41.24 | 40.66 | 13127917 |
| 1717191600 | 40.88 | -0.9 | -2.15 | 41.24 | 41.58 | 40.69 | 5250556 |
| 1717105200 | 41.78 | -0.38 | -0.90 | 42.1 | 42.48 | 41.72 | 2706490 |
| 1717018800 | 42.16 | -0.02 | -0.05 | 41.87 | 42.23 | 41.71 | 4119394 |
| 1716932400 | 42.18 | -0.51 | -1.19 | 42.73 | 42.74 | 41.85 | 3119347 |
| 1716846000 | 42.69 | 0.02 | 0.05 | 42.68 | 43.04 | 42.6 | 7221692 |
| 1716586800 | 42.67 | -0.11 | -0.26 | 42.84 | 42.9 | 42.54 | 3379639 |
| 1716500400 | 42.78 | -0.07 | -0.16 | 43.01 | 43.22 | 42.44 | 3714821 |
| 1716414000 | 42.85 | -0.17 | -0.40 | 42.92 | 43.19 | 42.64 | 2884562 |
| 1716327600 | 43.02 | 0.25 | 0.58 | 42.54 | 43.08 | 42.41 | 4861613 |
| 1715982000 | 42.77 | 0.15 | 0.35 | 42.68 | 42.88 | 42.58 | 12397922 |
| 1715895600 | 42.62 | 0.23 | 0.54 | 42.43 | 42.65 | 42.37 | 1170510 |
| 1715809200 | 42.39 | -0.21 | -0.49 | 42.72 | 42.73 | 42.18 | 4875523 |
| 1715722800 | 42.6 | -0.42 | -0.98 | 43.01 | 43.1 | 42.39 | 1786630 |
| 1715636400 | 43.02 | -0.26 | -0.60 | 43.21 | 43.44 | 42.8 | 3079131 |
| 1715377200 | 43.28 | 0.24 | 0.56 | 43.1 | 43.49 | 42.92 | 1166270 |
| 1715290800 | 43.04 | 0.26 | 0.61 | 42.8 | 43.38 | 42.8 | 1768371 |
| 1715204400 | 42.78 | -0.11 | -0.26 | 42.86 | 43.2 | 42.73 | 1864902 |
| 1715118000 | 42.89 | -0.44 | -1.02 | 43.35 | 43.63 | 42.83 | 2168795 |
| 1715031600 | 43.33 | 1.1 | 2.60 | 42.37 | 43.46 | 42.37 | 2525600 |
| 1714772400 | 42.23 | 0.51 | 1.22 | 42.09 | 42.53 | 41.98 | 1205303 |
| 1714686000 | 41.72 | 0.96 | 2.36 | 40.79 | 41.85 | 40.7 | 2339264 |
| 1714599600 | 40.76 | 0.05 | 0.12 | 40.57 | 40.93 | 40.51 | 2170534 |
| 1714513200 | 40.71 | 0.04 | 0.10 | 40.55 | 40.9 | 40.5 | 1553259 |
| 1714426800 | 40.67 | 0.48 | 1.19 | 40.41 | 40.74 | 40.27 | 1475157 |
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
