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 | 0.44 | 1.03068634341 | 42.69 | 43.8 | 42.38 | 309578 | 43.0400647 | CS |
| 4 | 2.45 | 6.02261553589 | 40.68 | 43.8 | 40.68 | 416601 | 42.60088801 | CS |
| 12 | 1.44 | 3.4540657232 | 41.69 | 43.8 | 37.92 | 707892 | 40.83098964 | CS |
| 26 | -15.21 | -26.0713061364 | 58.34 | 60 | 37.92 | 668995 | 46.336614 | CS |
| 52 | -13.03 | -23.2015669516 | 56.16 | 60 | 37.92 | 589573 | 48.74714477 | CS |
| 156 | -21.55 | -33.3178726036 | 64.68 | 69.79 | 34.72 | 626030 | 50.07516629 | CS |
| 260 | -15.14 | -25.9824952806 | 58.27 | 69.79 | 34.72 | 617037 | 52.40350493 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1722030000 | 43.55 | 0.49 | 1.14 | 43.38 | 43.62 | 43.1 | 290809 |
| 1721943600 | 43.06 | 0.62 | 1.46 | 42.44 | 43.8 | 42.38 | 444969 |
| 1721857200 | 42.44 | -0.82 | -1.90 | 42.96 | 43.31 | 42.43 | 314411 |
| 1721770800 | 43.26 | 0.21 | 0.49 | 42.97 | 43.49 | 42.85 | 219274 |
| 1721684400 | 43.05 | 0.58 | 1.37 | 42.69 | 43.09 | 42.41 | 156146 |
| 1721425200 | 42.47 | 0.17 | 0.40 | 42.11 | 42.54 | 41.93 | 367488 |
| 1721338800 | 42.3 | -0.56 | -1.31 | 42.74 | 42.95 | 42.08 | 298270 |
| 1721252400 | 42.86 | -0.48 | -1.11 | 42.81 | 43.35 | 42.53 | 369604 |
| 1721166000 | 43.34 | 0.94 | 2.22 | 42.54 | 43.43 | 42.53 | 381573 |
| 1721079600 | 42.4 | -0.59 | -1.37 | 43.07 | 43.2 | 42.28 | 469924 |
| 1720820400 | 42.99 | 0.2 | 0.47 | 42.83 | 43.39 | 42.7 | 391065 |
| 1720734000 | 42.79 | 0.34 | 0.80 | 42.66 | 42.97 | 42.34 | 607149 |
| 1720647600 | 42.45 | 0.33 | 0.78 | 42.11 | 42.53 | 41.81 | 517076 |
| 1720561200 | 42.12 | -0.17 | -0.40 | 42.16 | 42.28 | 41.54 | 382612 |
| 1720474800 | 42.29 | 0.09 | 0.21 | 42.2 | 42.31 | 41.65 | 318221 |
| 1720215600 | 42.2 | -0.03 | -0.07 | 42.23 | 42.68 | 42.12 | 601627 |
| 1720129200 | 42.23 | -0.27 | -0.64 | 42.43 | 42.5 | 42.01 | 97449 |
| 1720042800 | 42.5 | 0.61 | 1.46 | 42.1 | 43.05 | 42.1 | 943948 |
| 1719956400 | 41.89 | 0.81 | 1.97 | 40.68 | 41.9 | 40.68 | 572416 |
| 1719610800 | 41.08 | 0.22 | 0.54 | 40.88 | 41.31 | 40.86 | 435993 |
| 1719524400 | 40.86 | 0.25 | 0.62 | 40.24 | 41.17 | 39.77 | 825419 |
| 1719438000 | 40.61 | -0.04 | -0.10 | 40.33 | 40.79 | 39.97 | 681056 |
| 1719351600 | 40.65 | 0.53 | 1.32 | 40.01 | 40.66 | 39.34 | 875803 |
| 1719265200 | 40.12 | -0.51 | -1.26 | 40.58 | 40.67 | 39.88 | 928808 |
| 1719006000 | 40.63 | 0.8 | 2.01 | 39.8 | 40.84 | 39.61 | 3202778 |
| 1718919600 | 39.83 | 0.57 | 1.45 | 39.2 | 40.11 | 39.2 | 601816 |
| 1718833200 | 39.26 | -0.39 | -0.98 | 39.41 | 39.56 | 38.93 | 194277 |
| 1718746800 | 39.65 | -0.61 | -1.52 | 40.14 | 40.44 | 39.41 | 535871 |
| 1718660400 | 40.26 | 0.75 | 1.90 | 39.32 | 40.5 | 39.32 | 533792 |
| 1718401200 | 39.51 | 0.24 | 0.61 | 38.97 | 39.72 | 38.89 | 739901 |
| 1718314800 | 39.27 | -0.32 | -0.81 | 39.51 | 39.65 | 39.2 | 602904 |
| 1718228400 | 39.59 | 0.64 | 1.64 | 39.21 | 40.08 | 38.82 | 802984 |
| 1718142000 | 38.95 | 0.07 | 0.18 | 38.6 | 38.96 | 38.39 | 755456 |
| 1718055600 | 38.88 | 0.77 | 2.02 | 37.93 | 39.12 | 37.93 | 550742 |
| 1717796400 | 38.11 | -0.39 | -1.01 | 38.36 | 38.64 | 37.96 | 800902 |
| 1717710000 | 38.5 | 0.04 | 0.10 | 38.49 | 39 | 38.28 | 598824 |
| 1717623600 | 38.46 | 0.41 | 1.08 | 38.31 | 38.67 | 38.31 | 1076871 |
| 1717537200 | 38.05 | -1.37 | -3.48 | 39.33 | 39.41 | 37.92 | 1040956 |
| 1717450800 | 39.42 | -0.46 | -1.15 | 39.88 | 40.19 | 39.32 | 1497490 |
| 1717191600 | 39.88 | 0.4 | 1.01 | 39.36 | 39.9 | 38.83 | 1865071 |
| 1717105200 | 39.48 | -1.02 | -2.52 | 40.38 | 40.43 | 39.45 | 674699 |
| 1717018800 | 40.5 | -0.25 | -0.61 | 40.35 | 40.85 | 40.21 | 1026577 |
| 1716932400 | 40.75 | -0.19 | -0.46 | 40.82 | 41.08 | 40.55 | 390622 |
| 1716846000 | 40.94 | -0.15 | -0.37 | 41.08 | 41.22 | 40.81 | 223059 |
| 1716586800 | 41.09 | -0.62 | -1.49 | 41.57 | 41.68 | 40.97 | 724102 |
| 1716500400 | 41.71 | -0.62 | -1.46 | 42.6 | 42.71 | 41.59 | 1074664 |
| 1716414000 | 42.33 | 0.12 | 0.28 | 41.98 | 42.71 | 41.76 | 1201796 |
| 1716327600 | 42.21 | 0.75 | 1.81 | 41.83 | 42.56 | 41.83 | 830973 |
| 1715982000 | 41.46 | -0.3 | -0.72 | 41.69 | 41.83 | 41.38 | 485693 |
| 1715895600 | 41.76 | -0.24 | -0.57 | 41.91 | 42.05 | 41.69 | 637100 |
| 1715809200 | 42 | 0.3 | 0.72 | 42 | 42.18 | 41.44 | 550631 |
| 1715722800 | 41.7 | -0.13 | -0.31 | 41.9 | 42.34 | 41.65 | 499254 |
| 1715636400 | 41.83 | 0.37 | 0.89 | 41.62 | 42.25 | 41.5 | 850267 |
| 1715377200 | 41.46 | 0.26 | 0.63 | 41.2 | 42.28 | 41.2 | 698679 |
| 1715290800 | 41.2 | -0.71 | -1.69 | 41.79 | 42.68 | 40.8 | 871750 |
| 1715204400 | 41.91 | 0.43 | 1.04 | 41.19 | 42.25 | 41.14 | 669897 |
| 1715118000 | 41.48 | 0.2 | 0.48 | 41.33 | 42.41 | 41.3 | 1074588 |
| 1715031600 | 41.28 | -0.1 | -0.24 | 41.69 | 43.49 | 40.87 | 1218952 |
| 1714772400 | 41.38 | -7.16 | -14.75 | 40.09 | 41.84 | 38.45 | 3132256 |
| 1714686000 | 48.54 | -0.13 | -0.27 | 48.88 | 49.1 | 48.29 | 442338 |
| 1714599600 | 48.67 | 0.06 | 0.12 | 48.4 | 49.31 | 48.15 | 363594 |
| 1714513200 | 48.61 | 0.11 | 0.23 | 48.44 | 49.18 | 48.42 | 567863 |
| 1714426800 | 48.5 | -0.35 | -0.72 | 49.02 | 49.24 | 48.22 | 463701 |
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
