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 | 3.15 | 7.52148997135 | 41.88 | 45.25 | 40.18 | 460768 | 41.74315825 | CS |
| 4 | -0.91 | -1.98084457989 | 45.94 | 47.9354 | 40.18 | 408978 | 44.32612231 | CS |
| 12 | 6.17 | 15.8775090067 | 38.86 | 47.9354 | 37.52 | 476092 | 42.81345824 | CS |
| 26 | 12.78 | 39.6279069767 | 32.25 | 47.9354 | 31.5101 | 500563 | 40.2238047 | CS |
| 52 | 18.07 | 67.0252225519 | 26.96 | 47.9354 | 24.88 | 459895 | 36.70491604 | CS |
| 156 | -4.945 | -9.89494747374 | 49.975 | 50.48 | 18.15 | 447407 | 34.44558939 | CS |
| 260 | 26.82 | 147.281713344 | 18.21 | 52.388 | 14.2 | 456945 | 31.95061744 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1714084500 | 43.86 | 2.14 | 5.13 | 41.47 | 43.94 | 40.85 | 663405 |
| 1713998100 | 41.72 | 0.31 | 0.75 | 42.22 | 42.5626 | 41.14 | 232085 |
| 1713911700 | 41.41 | 1.16 | 2.88 | 40.3 | 42.0299 | 40.26 | 371006 |
| 1713825300 | 40.25 | -0.51 | -1.25 | 41.26 | 41.26 | 40.18 | 470407 |
| 1713566100 | 40.76 | -1.33 | -3.16 | 41.88 | 42.39 | 40.57 | 571957 |
| 1713479700 | 42.09 | -0.88 | -2.05 | 42.93 | 43.22 | 41.99 | 310146 |
| 1713393300 | 42.97 | -1.35 | -3.05 | 44.3 | 44.43 | 42.9275 | 314467 |
| 1713306900 | 44.32 | 0.23 | 0.52 | 43.46 | 44.615 | 43.3274 | 304073 |
| 1713220500 | 44.09 | -0.52 | -1.17 | 44.93 | 45.485 | 43.39 | 319948 |
| 1712961300 | 44.61 | -1.26 | -2.75 | 44.86 | 45.45 | 44.1635 | 264877 |
| 1712874900 | 45.87 | 0.55 | 1.21 | 45.67 | 46.04 | 45.0525 | 475738 |
| 1712788500 | 45.32 | -2.51 | -5.25 | 46.27 | 46.87 | 44.97 | 668901 |
| 1712702100 | 47.83 | 0.85 | 1.81 | 47.3 | 47.9354 | 47 | 506223 |
| 1712615700 | 46.98 | 0.69 | 1.49 | 46.87 | 47.28 | 46.34 | 337471 |
| 1712356500 | 46.29 | 0.86 | 1.89 | 45.53 | 46.6275 | 45.34 | 337098 |
| 1712270100 | 45.43 | -0.75 | -1.62 | 46.9 | 47.43 | 44.975 | 423934 |
| 1712183700 | 46.18 | 0.8 | 1.76 | 44.57 | 46.44 | 44.57 | 338419 |
| 1712097300 | 45.38 | -0.89 | -1.92 | 45.06 | 45.8 | 44.63 | 529138 |
| 1712010900 | 46.27 | 0.64 | 1.40 | 45.94 | 46.42 | 45.58 | 369481 |
| 1711665300 | 45.63 | 0.78 | 1.74 | 44.91 | 46.25 | 44.61 | 562064 |
| 1711578900 | 44.85 | 1.46 | 3.36 | 43.81 | 44.9 | 43.23 | 308603 |
| 1711492500 | 43.39 | -0.11 | -0.25 | 43.88 | 44 | 43.3 | 244687 |
| 1711406100 | 43.5 | 0.21 | 0.49 | 42.8 | 43.6987 | 42.575 | 298851 |
| 1711146900 | 43.29 | -0.57 | -1.30 | 43.68 | 44.04 | 42.99 | 311683 |
| 1711060500 | 43.86 | 1.87 | 4.45 | 43.56 | 44.955 | 43.4 | 411114 |
| 1710974100 | 41.99 | 0.79 | 1.92 | 41.21 | 42 | 40.88 | 515393 |
| 1710887700 | 41.2 | -1.31 | -3.08 | 41.91 | 42.45 | 41.15 | 770896 |
| 1710801300 | 42.51 | -0.13 | -0.30 | 43.4 | 43.77 | 42.49 | 441701 |
| 1710542100 | 42.64 | -0.61 | -1.41 | 42.82 | 43.29 | 42.4 | 1030600 |
| 1710455700 | 43.25 | -0.58 | -1.32 | 44.78 | 45.11 | 43.041 | 483049 |
| 1710369300 | 43.83 | -0.59 | -1.33 | 43.77 | 44.37 | 43.23 | 427823 |
| 1710282900 | 44.42 | 0.31 | 0.70 | 44.42 | 44.74 | 43.54 | 325781 |
| 1710196500 | 44.11 | -0.21 | -0.47 | 43.88 | 44.36 | 43.23 | 498253 |
| 1709940900 | 44.32 | -1.84 | -3.99 | 46.26 | 46.83 | 44.28 | 321885 |
| 1709854500 | 46.16 | 1.59 | 3.57 | 45.48 | 46.755 | 44.99 | 413883 |
| 1709768100 | 44.57 | 0.43 | 0.97 | 45 | 45.9 | 44.25 | 424006 |
| 1709681700 | 44.14 | -0.42 | -0.94 | 44.01 | 44.515 | 43.32 | 570265 |
| 1709595300 | 44.56 | 0.96 | 2.20 | 44.41 | 44.85 | 43.59 | 456891 |
| 1709336100 | 43.6 | 0.57 | 1.32 | 43.45 | 44.625 | 43.12 | 547353 |
| 1709249700 | 43.03 | 1.49 | 3.59 | 41.65 | 43.21 | 41.65 | 539999 |
| 1709163300 | 41.54 | 0.22 | 0.53 | 40.72 | 42.1 | 40.5 | 415214 |
| 1709076900 | 41.32 | -1.44 | -3.37 | 43 | 43.255 | 41.11 | 585101 |
| 1708990500 | 42.76 | 1.55 | 3.76 | 41.27 | 43.27 | 41.27 | 620442 |
| 1708731300 | 41.21 | -0.6 | -1.44 | 41.79 | 42 | 40.495 | 429637 |
| 1708644900 | 41.81 | 1.6 | 3.98 | 41.75 | 42.545 | 41.64 | 455444 |
| 1708558500 | 40.21 | 0.49 | 1.23 | 39.12 | 40.25 | 38.785 | 520292 |
| 1708472100 | 39.72 | -2.09 | -5.00 | 41 | 41.2 | 39.29 | 366916 |
| 1708126500 | 41.81 | -0.59 | -1.39 | 42.9 | 42.97 | 41.71 | 414442 |
| 1708040100 | 42.4 | -0.14 | -0.33 | 43 | 43.22 | 42.29 | 585711 |
| 1707953700 | 42.54 | 2.43 | 6.06 | 40.59 | 42.61 | 40.59 | 590495 |
| 1707867300 | 40.11 | -2.2 | -5.20 | 40.48 | 42 | 39.9 | 655808 |
| 1707780900 | 42.31 | -0.64 | -1.49 | 42.61 | 42.755 | 41.6158 | 947591 |
| 1707521700 | 42.95 | 3.99 | 10.24 | 39.24 | 43.01 | 39.02 | 634643 |
| 1707435300 | 38.96 | 0.84 | 2.20 | 39.1 | 40.79 | 38.34 | 812975 |
| 1707348900 | 38.12 | -0.04 | -0.10 | 38.35 | 38.97 | 37.52 | 673153 |
| 1707262500 | 38.16 | -1.13 | -2.88 | 39.18 | 39.22 | 37.835 | 667502 |
| 1707176100 | 39.29 | -0.06 | -0.15 | 39.39 | 39.77 | 38.83 | 292658 |
| 1706916900 | 39.35 | 0.13 | 0.33 | 38.86 | 39.8 | 38.86 | 291546 |
| 1706830500 | 39.22 | 0.45 | 1.16 | 39.24 | 39.61 | 38.7 | 383528 |
| 1706744100 | 38.77 | -2.53 | -6.13 | 40.71 | 40.71 | 38.63 | 619172 |
| 1706657700 | 41.3 | -0.69 | -1.64 | 41.72 | 41.98 | 41.01 | 239374 |
| 1706571300 | 41.99 | 0.89 | 2.17 | 41.15 | 42.06 | 40.805 | 307378 |
| 1706312100 | 41.1 | -2 | -4.64 | 42.07 | 42.37 | 41.04 | 390972 |
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
