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 | -1.47 | -3.51422424098 | 41.83 | 42.06 | 38.95 | 1318508 | 39.90785185 | CS |
| 4 | -1.95 | -4.60883951784 | 42.31 | 45.05 | 38.95 | 883468 | 41.81179981 | CS |
| 12 | -4.64 | -10.3111111111 | 45 | 47.52 | 38.95 | 748105 | 42.21908886 | CS |
| 26 | -0.22 | -0.542138984722 | 40.58 | 47.52 | 38.56 | 698900 | 42.49965559 | CS |
| 52 | -15.54 | -27.7996422182 | 55.9 | 60 | 37.92 | 678890 | 45.15551382 | CS |
| 156 | -20.23 | -33.3883479122 | 60.59 | 61.87 | 34.72 | 660991 | 47.63844728 | CS |
| 260 | -17.54 | -30.2936096718 | 57.9 | 69.79 | 34.72 | 627973 | 51.4069255 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1735069200 | 40.36 | 0.21 | 0.52 | 40.15 | 40.36 | 39.77 | 208601 |
| 1734993600 | 40.15 | 0.53 | 1.34 | 39.5 | 40.29 | 39.5 | 1337319 |
| 1734734400 | 39.62 | 0.18 | 0.46 | 39.31 | 39.99 | 38.95 | 2175936 |
| 1734648000 | 39.44 | -0.12 | -0.30 | 39.9 | 40.05 | 39.18 | 906175 |
| 1734561600 | 39.56 | -1.4 | -3.42 | 40.78 | 41.1 | 39.28 | 1114258 |
| 1734475200 | 40.96 | -1.16 | -2.75 | 41.83 | 42.06 | 40.47 | 1058853 |
| 1734388800 | 42.12 | 0.12 | 0.29 | 41.94 | 42.23 | 41.7 | 759410 |
| 1734129600 | 42 | -0.54 | -1.27 | 42.54 | 42.56 | 41.98 | 561498 |
| 1734043200 | 42.54 | -0.46 | -1.07 | 42.99 | 43.05 | 42.47 | 922892 |
| 1733956800 | 43 | 0.11 | 0.26 | 43.22 | 43.35 | 42.72 | 625463 |
| 1733870400 | 42.89 | -0.39 | -0.90 | 43.26 | 43.32 | 42.61 | 941467 |
| 1733784000 | 43.28 | -0.12 | -0.28 | 43.28 | 43.84 | 43 | 653704 |
| 1733524800 | 43.4 | -1.01 | -2.27 | 44.73 | 45.05 | 43.34 | 801656 |
| 1733438400 | 44.41 | 0.34 | 0.77 | 44.03 | 44.71 | 44.03 | 685156 |
| 1733352000 | 44.07 | 0.89 | 2.06 | 43.25 | 44.31 | 43.25 | 669186 |
| 1733265600 | 43.18 | 0.67 | 1.58 | 42.22 | 43.34 | 42.22 | 1153901 |
| 1733179200 | 42.51 | -0.13 | -0.30 | 42.64 | 42.84 | 42.31 | 1024280 |
| 1732920000 | 42.64 | -0.34 | -0.79 | 42.78 | 42.95 | 42.49 | 433097 |
| 1732833600 | 42.98 | 0.08 | 0.19 | 42.99 | 43.27 | 42.91 | 184186 |
| 1732747200 | 42.9 | 0.67 | 1.59 | 42.29 | 42.93 | 42.29 | 1037546 |
| 1732660800 | 42.23 | -0.1 | -0.24 | 42.31 | 42.72 | 42.18 | 623370 |
| 1732574400 | 42.33 | 1.16 | 2.82 | 41.44 | 42.39 | 41.44 | 1843242 |
| 1732315200 | 41.17 | 0.39 | 0.96 | 40.81 | 41.35 | 40.7 | 551584 |
| 1732228800 | 40.78 | 0.4 | 0.99 | 40.53 | 41.12 | 40.37 | 1900487 |
| 1732142400 | 40.38 | 0.5 | 1.25 | 39.93 | 40.5 | 39.49 | 1027059 |
| 1732056000 | 39.88 | 0.29 | 0.73 | 39.3 | 39.9 | 39.13 | 681443 |
| 1731969600 | 39.59 | -1.02 | -2.51 | 40.59 | 40.72 | 39.3 | 845329 |
| 1731710400 | 40.61 | -0.06 | -0.15 | 40.37 | 40.74 | 40.15 | 629583 |
| 1731624000 | 40.67 | -2.05 | -4.80 | 42.73 | 42.99 | 40.6 | 851733 |
| 1731537600 | 42.72 | 0.77 | 1.84 | 41.82 | 42.72 | 41.82 | 767080 |
| 1731451200 | 41.95 | 0.55 | 1.33 | 41.2 | 42.35 | 41.2 | 1016057 |
| 1731364800 | 41.4 | 0.71 | 1.74 | 40.69 | 41.8 | 40.69 | 364521 |
| 1731105600 | 40.69 | -0.34 | -0.83 | 40.96 | 41.15 | 40.66 | 633474 |
| 1731019200 | 41.03 | 0.34 | 0.84 | 40.67 | 41.21 | 40.65 | 530888 |
| 1730932800 | 40.69 | 0.72 | 1.80 | 40.76 | 41.22 | 40.37 | 985405 |
| 1730846400 | 39.97 | 0.19 | 0.48 | 39.86 | 40.29 | 39.8 | 1163659 |
| 1730760000 | 39.78 | -0.62 | -1.53 | 40.29 | 40.48 | 39.68 | 1070492 |
| 1730497200 | 40.4 | -1.36 | -3.26 | 40.35 | 41.59 | 39.93 | 1293403 |
| 1730410800 | 41.76 | -5.23 | -11.13 | 44.88 | 44.88 | 41.48 | 1695722 |
| 1730324400 | 46.99 | -0.11 | -0.23 | 46.86 | 47.52 | 46.82 | 578368 |
| 1730238000 | 47.1 | 0.22 | 0.47 | 46.74 | 47.12 | 46.43 | 530535 |
| 1730151600 | 46.88 | 0.65 | 1.41 | 46.48 | 46.95 | 46.33 | 409046 |
| 1729892400 | 46.23 | 0.07 | 0.15 | 46.26 | 46.71 | 46.08 | 289522 |
| 1729806000 | 46.16 | 0.72 | 1.58 | 45.44 | 46.27 | 45.4 | 509461 |
| 1729719600 | 45.44 | -0.93 | -2.01 | 46.25 | 46.63 | 45.37 | 433007 |
| 1729633200 | 46.37 | 0.06 | 0.13 | 45.93 | 46.44 | 45.82 | 427654 |
| 1729546800 | 46.31 | -0.65 | -1.38 | 46.8 | 47.04 | 46.27 | 244320 |
| 1729287600 | 46.96 | 0.13 | 0.28 | 47.04 | 47.2 | 46.89 | 308129 |
| 1729201200 | 46.83 | 0.01 | 0.02 | 47.07 | 47.13 | 46.63 | 247946 |
| 1729114800 | 46.82 | 0.5 | 1.08 | 46.4 | 47.05 | 46.31 | 601972 |
| 1729028400 | 46.32 | -0.24 | -0.52 | 46.52 | 46.75 | 46.25 | 403557 |
| 1728682800 | 46.56 | 0.2 | 0.43 | 46.33 | 46.72 | 46.33 | 283894 |
| 1728596400 | 46.36 | 0.04 | 0.09 | 46.04 | 46.56 | 46 | 353102 |
| 1728510000 | 46.32 | 0.99 | 2.18 | 45.34 | 46.34 | 45.32 | 359321 |
| 1728423600 | 45.33 | 0.43 | 0.96 | 44.93 | 45.6 | 44.87 | 384621 |
| 1728337200 | 44.9 | -0.12 | -0.27 | 44.87 | 45.28 | 44.63 | 427743 |
| 1728078000 | 45.02 | 0.37 | 0.83 | 45.02 | 45.44 | 44.81 | 223117 |
| 1727991600 | 44.65 | 0.27 | 0.61 | 44.31 | 44.69 | 43.87 | 429607 |
| 1727905200 | 44.38 | 0.08 | 0.18 | 44.18 | 44.61 | 44.13 | 457783 |
| 1727818800 | 44.3 | -0.72 | -1.60 | 45 | 45.04 | 44.04 | 326194 |
| 1727732400 | 45.02 | 0.29 | 0.65 | 44.37 | 45.04 | 44.28 | 455596 |
| 1727473200 | 44.73 | -0.59 | -1.30 | 45.31 | 45.41 | 44.51 | 375540 |
| 1727386800 | 45.32 | 0.82 | 1.84 | 45.03 | 45.41 | 44.77 | 484006 |
| 1727300400 | 44.5 | -0.64 | -1.42 | 45.05 | 45.24 | 44.49 | 612172 |
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
