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 | 0.05 | 0.119875329657 | 41.71 | 43.4 | 41.63 | 131565 | 42.42773201 | CS |
| 4 | -3.95 | -8.64143513454 | 45.71 | 45.71 | 40.42 | 166721 | 42.64529952 | CS |
| 12 | -8.68 | -17.2085646312 | 50.44 | 54.55 | 40.42 | 172388 | 46.53406242 | CS |
| 26 | 2.06 | 5.18891687657 | 39.7 | 54.55 | 34.74 | 171271 | 46.35135537 | CS |
| 52 | -9.3 | -18.21386604 | 51.06 | 54.73 | 34.74 | 167151 | 47.09712824 | CS |
| 156 | 2.85 | 7.32459521974 | 38.91 | 72.729 | 34.74 | 250963 | 53.87456548 | CS |
| 260 | 12.26 | 41.5593220339 | 29.5 | 72.729 | 15.27 | 307081 | 43.72261668 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1714084500 | 41.76 | -1.29 | -3.00 | 42.79 | 43.13 | 41.63 | 141222 |
| 1713998100 | 43.05 | 0.57 | 1.34 | 42.18 | 43.23 | 42.05 | 106885 |
| 1713911700 | 42.48 | 0.39 | 0.93 | 42.13 | 42.92 | 42.13 | 101288 |
| 1713825300 | 42.09 | -0.61 | -1.43 | 42.78 | 43.4 | 42.005 | 101759 |
| 1713566100 | 42.7 | 1.06 | 2.55 | 41.71 | 43.175 | 41.71 | 207300 |
| 1713479700 | 41.64 | 0.42 | 1.02 | 41.51 | 42.02 | 40.97 | 301677 |
| 1713393300 | 41.22 | 0.68 | 1.68 | 40.74 | 44.61 | 40.74 | 249497 |
| 1713306900 | 40.54 | -1.4 | -3.34 | 41.81 | 41.81 | 40.42 | 304539 |
| 1713220500 | 41.94 | -0.88 | -2.06 | 42.9 | 43.17 | 41.635 | 196114 |
| 1712961300 | 42.82 | -0.83 | -1.90 | 43.19 | 43.5 | 42.63 | 130684 |
| 1712874900 | 43.65 | -0.42 | -0.95 | 44.12 | 44.69 | 43.64 | 186310 |
| 1712788500 | 44.07 | -1.26 | -2.78 | 44 | 44.44 | 43.61 | 127015 |
| 1712702100 | 45.33 | 0.85 | 1.91 | 44.85 | 45.37 | 44.44 | 109482 |
| 1712615700 | 44.48 | 0.93 | 2.14 | 43.6 | 44.58 | 43.5 | 88584 |
| 1712356500 | 43.55 | 0.22 | 0.51 | 43.13 | 43.58 | 42.82 | 127341 |
| 1712270100 | 43.33 | -0.07 | -0.16 | 43.94 | 44.37 | 43.07 | 94078 |
| 1712183700 | 43.4 | -0.31 | -0.71 | 43.38 | 44.015 | 43.24 | 139659 |
| 1712097300 | 43.71 | 0.19 | 0.44 | 43.22 | 43.83 | 42.41 | 212743 |
| 1712010900 | 43.52 | -2.09 | -4.58 | 45.71 | 45.71 | 43.02 | 253019 |
| 1711665300 | 45.61 | -0.45 | -0.98 | 46.28 | 46.62 | 45.5 | 370733 |
| 1711578900 | 46.06 | 1.07 | 2.38 | 45.53 | 46.08 | 45.13 | 425829 |
| 1711492500 | 44.99 | -0.47 | -1.03 | 45.72 | 46.03 | 44.7 | 331492 |
| 1711406100 | 45.46 | -1.15 | -2.47 | 46.74 | 47.46 | 45.46 | 144100 |
| 1711146900 | 46.61 | -0.87 | -1.83 | 47.75 | 47.925 | 46.5 | 126845 |
| 1711060500 | 47.48 | 1.05 | 2.26 | 46.89 | 47.62 | 46.45 | 230196 |
| 1710974100 | 46.43 | 1.17 | 2.59 | 45.16 | 46.825 | 45.03 | 127698 |
| 1710887700 | 45.26 | 0.39 | 0.87 | 44.9 | 46.01 | 44.9 | 115652 |
| 1710801300 | 44.87 | -1.24 | -2.69 | 46.15 | 46.15 | 44.79 | 134573 |
| 1710542100 | 46.11 | -0.54 | -1.16 | 45.11 | 46.74 | 45.06 | 317720 |
| 1710455700 | 46.65 | -1.48 | -3.08 | 48.3 | 48.5 | 45.7 | 173126 |
| 1710369300 | 48.13 | -0.99 | -2.02 | 48.75 | 49.17 | 48.01 | 124935 |
| 1710282900 | 49.12 | -0.37 | -0.75 | 49.2 | 49.28 | 48.79 | 91477 |
| 1710196500 | 49.49 | -0.66 | -1.32 | 50.3 | 50.73 | 49.025 | 58035 |
| 1709940900 | 50.15 | 1.21 | 2.47 | 49.65 | 50.83 | 49 | 103693 |
| 1709854500 | 48.94 | 0.97 | 2.02 | 48.43 | 49.13 | 48 | 76742 |
| 1709768100 | 47.97 | 0.41 | 0.86 | 47.79 | 48.68 | 47.55 | 125612 |
| 1709681700 | 47.56 | -1.02 | -2.10 | 48.29 | 48.88 | 47.56 | 97171 |
| 1709595300 | 48.58 | -0.31 | -0.63 | 49.07 | 49.38 | 48.57 | 89019 |
| 1709336100 | 48.89 | 0.89 | 1.85 | 48.25 | 49.03 | 47.75 | 81748 |
| 1709249700 | 48 | -0.25 | -0.52 | 49.07 | 49.24 | 47.26 | 215758 |
| 1709163300 | 48.25 | 0.26 | 0.54 | 47.92 | 48.32 | 47.6 | 122785 |
| 1709076900 | 47.99 | 0.52 | 1.10 | 47.63 | 48.54 | 47.496 | 132557 |
| 1708990500 | 47.47 | -2.09 | -4.22 | 49.25 | 49.745 | 47.45 | 154354 |
| 1708731300 | 49.56 | 1.38 | 2.86 | 48.18 | 50.32 | 47.715 | 236718 |
| 1708644900 | 48.18 | -5.24 | -9.81 | 50.57 | 50.57 | 46.71 | 670358 |
| 1708558500 | 53.42 | 0.11 | 0.21 | 53.09 | 53.72 | 52.11 | 213827 |
| 1708472100 | 53.31 | 0.58 | 1.10 | 51.94 | 53.49 | 51.92 | 210960 |
| 1708126500 | 52.73 | 1.71 | 3.35 | 50.85 | 54.55 | 49.48 | 312946 |
| 1708040100 | 51.02 | 1.22 | 2.45 | 50.03 | 51.38 | 49.83 | 161442 |
| 1707953700 | 49.8 | 0.34 | 0.69 | 50.21 | 50.355 | 49.23 | 111345 |
| 1707867300 | 49.46 | -2.48 | -4.77 | 50.4 | 50.72 | 49.17 | 128767 |
| 1707780900 | 51.94 | 1.61 | 3.20 | 50.55 | 52.25 | 50.55 | 120550 |
| 1707521700 | 50.33 | 0.11 | 0.22 | 50.33 | 50.98 | 48.13 | 88970 |
| 1707435300 | 50.22 | 0.9 | 1.82 | 49.32 | 50.3 | 48.75 | 91289 |
| 1707348900 | 49.32 | -0.77 | -1.54 | 50.22 | 50.46 | 48.73 | 202704 |
| 1707262500 | 50.09 | 0.29 | 0.58 | 49.49 | 50.31 | 49.15 | 137295 |
| 1707176100 | 49.8 | -0.45 | -0.90 | 49.62 | 50.45 | 49.07 | 83098 |
| 1706916900 | 50.25 | -1.01 | -1.97 | 50.44 | 51.26 | 49.88 | 91882 |
| 1706830500 | 51.26 | 1.18 | 2.36 | 50.3 | 51.3 | 49.9 | 177113 |
| 1706744100 | 50.08 | -2.03 | -3.90 | 51.71 | 52.14 | 50.07 | 103660 |
| 1706657700 | 52.11 | 0.31 | 0.60 | 51.55 | 52.37 | 51.45 | 148588 |
| 1706571300 | 51.8 | 0.12 | 0.23 | 51.69 | 52.3 | 51.45 | 137857 |
| 1706312100 | 51.68 | 0.31 | 0.60 | 51.77 | 52.09 | 51.15 | 96881 |
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
