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 | 2.59 | 6.72377985462 | 38.52 | 41.42 | 38.48 | 283781 | 40.47048044 | CS |
| 4 | -2.86 | -6.50443484194 | 43.97 | 43.97 | 38.43 | 331646 | 40.78396334 | CS |
| 12 | -11.99 | -22.5800376648 | 53.1 | 56.45 | 38.43 | 424691 | 46.401822 | CS |
| 26 | -4.03 | -8.92778023926 | 45.14 | 65.9249 | 38.43 | 448704 | 51.82421443 | CS |
| 52 | 2.05 | 5.2483358935 | 39.06 | 67.66 | 35.62 | 446515 | 50.87781254 | CS |
| 156 | 23.75 | 136.80875576 | 17.36 | 67.66 | 17.01 | 352186 | 38.8268 | CS |
| 260 | 19.76 | 92.5526932084 | 21.35 | 67.66 | 12.325 | 299493 | 32.91209966 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1714170900 | 41.11 | 0.28 | 0.69 | 40.77 | 41.42 | 40.5 | 263601 |
| 1714084500 | 40.83 | -0.17 | -0.41 | 40.85 | 41.07 | 40.39 | 236143 |
| 1713998100 | 41 | 0.09 | 0.22 | 40.7 | 41.2 | 40.43 | 218270 |
| 1713911700 | 40.91 | 0.74 | 1.84 | 40.29 | 41.08 | 40.29 | 210158 |
| 1713825300 | 40.17 | 0.16 | 0.40 | 40.31 | 40.75 | 39.93 | 345088 |
| 1713566100 | 40.01 | 1.36 | 3.52 | 38.52 | 40.06 | 38.48 | 410104 |
| 1713479700 | 38.65 | -1.4 | -3.50 | 40.02 | 40.02 | 38.43 | 329460 |
| 1713393300 | 40.05 | -0.85 | -2.08 | 41.23 | 41.645 | 39.82 | 494596 |
| 1713306900 | 40.9 | 0.12 | 0.29 | 40.58 | 41.43 | 40.41 | 305212 |
| 1713220500 | 40.78 | 1.16 | 2.93 | 39.8 | 40.9 | 39.31 | 403687 |
| 1712961300 | 39.62 | -0.53 | -1.32 | 40.01 | 40.21 | 38.95 | 392144 |
| 1712874900 | 40.15 | 0.1 | 0.25 | 40.35 | 40.49 | 39.81 | 375519 |
| 1712788500 | 40.05 | -0.85 | -2.08 | 40.08 | 40.495 | 39.64 | 419814 |
| 1712702100 | 40.9 | -0.15 | -0.37 | 41.17 | 41.23 | 40.68 | 279728 |
| 1712615700 | 41.05 | -0.74 | -1.77 | 41.96 | 42.155 | 41.01 | 230925 |
| 1712356500 | 41.79 | 0.27 | 0.65 | 41.34 | 42.005 | 41.01 | 369048 |
| 1712270100 | 41.52 | -0.42 | -1.00 | 42.4 | 42.47 | 41.29 | 314992 |
| 1712183700 | 41.94 | -0.38 | -0.90 | 42.2 | 42.4 | 41.57 | 280304 |
| 1712097300 | 42.32 | -1.12 | -2.58 | 43.11 | 43.15 | 42.07 | 421281 |
| 1712010900 | 43.44 | -0.47 | -1.07 | 43.97 | 43.97 | 43.11 | 312339 |
| 1711665300 | 43.91 | 0.39 | 0.90 | 43.76 | 44.83 | 43.76 | 453253 |
| 1711578900 | 43.52 | 0.31 | 0.72 | 43.54 | 43.87 | 43.045 | 419318 |
| 1711492500 | 43.21 | -0.42 | -0.96 | 43.98 | 43.98 | 42.835 | 365308 |
| 1711406100 | 43.63 | -0.07 | -0.16 | 44.04 | 44.32 | 43.61 | 285586 |
| 1711146900 | 43.7 | -0.83 | -1.86 | 44.45 | 44.47 | 43.45 | 310944 |
| 1711060500 | 44.53 | 0.5 | 1.14 | 44.28 | 44.625 | 43.7 | 315274 |
| 1710974100 | 44.03 | -0.54 | -1.21 | 44.61 | 44.89 | 44 | 316846 |
| 1710887700 | 44.57 | 1.72 | 4.01 | 42.78 | 44.68 | 42.66 | 411632 |
| 1710801300 | 42.85 | -0.2 | -0.46 | 43.05 | 43.395 | 42.16 | 322893 |
| 1710542100 | 43.05 | -0.14 | -0.32 | 43.16 | 43.76 | 42.8 | 751136 |
| 1710455700 | 43.19 | -0.36 | -0.83 | 43.5 | 43.52 | 42.955 | 447240 |
| 1710369300 | 43.55 | -0.6 | -1.36 | 44.01 | 44.43 | 43.255 | 433906 |
| 1710282900 | 44.15 | 0.34 | 0.78 | 43.82 | 44.235 | 43.17 | 524292 |
| 1710196500 | 43.81 | -1.86 | -4.07 | 45.46 | 45.5785 | 43.75 | 569668 |
| 1709940900 | 45.67 | -1.09 | -2.33 | 46.53 | 47.045 | 45.425 | 427528 |
| 1709854500 | 46.76 | 0.45 | 0.97 | 45.08 | 47.07 | 45 | 459537 |
| 1709768100 | 46.31 | -1.02 | -2.16 | 48 | 48 | 45.77 | 510911 |
| 1709681700 | 47.33 | 0.65 | 1.39 | 47.36 | 47.805 | 46.435 | 517513 |
| 1709595300 | 46.68 | 0.46 | 1.00 | 46.47 | 46.9599 | 45.485 | 658375 |
| 1709336100 | 46.22 | -0.35 | -0.75 | 47.08 | 47.1 | 45.17 | 1131749 |
| 1709249700 | 46.57 | -8.17 | -14.93 | 49.81 | 50.35 | 44.575 | 1798149 |
| 1709163300 | 54.74 | -0.7 | -1.26 | 55.95 | 55.95 | 53.96 | 377466 |
| 1709076900 | 55.44 | 0.35 | 0.64 | 55.85 | 56.38 | 55.058 | 501898 |
| 1708990500 | 55.09 | 1.68 | 3.15 | 53.41 | 55.685 | 53.31 | 368111 |
| 1708731300 | 53.41 | 1.5 | 2.89 | 52.3 | 53.55 | 51.91 | 289059 |
| 1708644900 | 51.91 | 0.66 | 1.29 | 51.34 | 52.3793 | 51.26 | 431981 |
| 1708558500 | 51.25 | -1.2 | -2.29 | 52.16 | 52.82 | 51.08 | 469000 |
| 1708472100 | 52.45 | -1.61 | -2.98 | 53.59 | 53.59 | 51.7 | 422890 |
| 1708126500 | 54.06 | -1.45 | -2.61 | 55.4 | 55.58 | 53.675 | 346469 |
| 1708040100 | 55.51 | 0.58 | 1.06 | 55 | 55.61 | 54.04 | 376945 |
| 1707953700 | 54.93 | 0.18 | 0.33 | 55.24 | 55.8799 | 54.8 | 241996 |
| 1707867300 | 54.75 | -1.27 | -2.27 | 54.86 | 55.85 | 54.27 | 358320 |
| 1707780900 | 56.02 | 0.41 | 0.74 | 55.91 | 56.45 | 55.38 | 325145 |
| 1707521700 | 55.61 | 1.01 | 1.85 | 55.07 | 56.1199 | 54.7 | 354517 |
| 1707435300 | 54.6 | 1.64 | 3.10 | 53.09 | 54.715 | 52.79 | 376980 |
| 1707348900 | 52.96 | 0.47 | 0.90 | 52.4 | 53.4499 | 52.1336 | 319487 |
| 1707262500 | 52.49 | 0.14 | 0.27 | 52.24 | 52.72 | 51.2589 | 590446 |
| 1707176100 | 52.35 | -0.45 | -0.85 | 52.47 | 53.035 | 52.06 | 361562 |
| 1706916900 | 52.8 | -0.69 | -1.29 | 53.1 | 53.41 | 52.25 | 402349 |
| 1706830500 | 53.49 | 0.13 | 0.24 | 53.56 | 53.68 | 52.01 | 392147 |
| 1706744100 | 53.36 | -1.58 | -2.88 | 55.14 | 55.28 | 53.32 | 367093 |
| 1706657700 | 54.94 | -0.45 | -0.81 | 55.4 | 55.51 | 54.155 | 384078 |
| 1706571300 | 55.39 | 1.51 | 2.80 | 54.49 | 55.555 | 53.82 | 1156515 |
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
