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 | 0.15 | 0.346420323326 | 43.3 | 43.9399 | 42.2 | 1290759 | 42.97817648 | CS |
| 4 | -1.72 | -3.80783706 | 45.17 | 45.99 | 41.8 | 1178034 | 43.37322067 | CS |
| 12 | -1.93 | -4.2529748788 | 45.38 | 46.8 | 41.8 | 1383238 | 44.82743245 | CS |
| 26 | -2 | -4.400440044 | 45.45 | 49.995 | 41.8 | 1577770 | 45.85735383 | CS |
| 52 | -8.47 | -16.313559322 | 51.92 | 52.305 | 41.8 | 1614772 | 46.87479583 | CS |
| 156 | -3.44 | -7.33631904457 | 46.89 | 55.13 | 41.8 | 1356817 | 47.60930166 | CS |
| 260 | 3.1 | 7.68277571252 | 40.35 | 55.13 | 13.04 | 1333757 | 43.33681797 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1714516500 | 42.73 | -0.47 | -1.09 | 43.16 | 43.46 | 42.66 | 1322655 |
| 1714430100 | 43.2 | 0.74 | 1.74 | 42.8 | 43.28 | 42.79 | 1344403 |
| 1714170900 | 42.46 | -0.97 | -2.23 | 43.37 | 43.9399 | 42.2 | 1753831 |
| 1714084500 | 43.43 | -0.02 | -0.05 | 43.2 | 43.55 | 43 | 1017313 |
| 1713998100 | 43.45 | -0.09 | -0.21 | 43.3 | 43.77 | 43.04 | 1015591 |
| 1713911700 | 43.54 | 0.56 | 1.30 | 42.99 | 43.675 | 42.9599 | 1132253 |
| 1713825300 | 42.98 | 0.18 | 0.42 | 42.79 | 43.28 | 42.61 | 1222409 |
| 1713566100 | 42.8 | 0.45 | 1.06 | 42.37 | 42.94 | 42.37 | 1061366 |
| 1713479700 | 42.35 | 0.32 | 0.76 | 42.1 | 42.4 | 41.97 | 969310 |
| 1713393300 | 42.03 | -0.07 | -0.17 | 42.26 | 42.42 | 41.8 | 1035566 |
| 1713306900 | 42.1 | -0.71 | -1.66 | 42.6 | 42.6 | 41.94 | 1623634 |
| 1713220500 | 42.81 | -0.17 | -0.40 | 43.1 | 43.2 | 42.44 | 1596595 |
| 1712961300 | 42.98 | -0.23 | -0.53 | 43.05 | 43.215 | 42.555 | 995545 |
| 1712874900 | 43.21 | -0.08 | -0.18 | 43.41 | 43.69 | 43.16 | 1294589 |
| 1712788500 | 43.29 | -2.7 | -5.87 | 45.26 | 45.26 | 43.23 | 1485358 |
| 1712702100 | 45.99 | 0.54 | 1.19 | 45.44 | 45.99 | 45.41 | 1016028 |
| 1712615700 | 45.45 | 0.29 | 0.64 | 45.08 | 45.54 | 45.04 | 1069542 |
| 1712356500 | 45.16 | 0.04 | 0.09 | 45 | 45.23 | 44.645 | 924169 |
| 1712270100 | 45.12 | -0.08 | -0.18 | 45.56 | 45.8 | 45.036 | 946553 |
| 1712183700 | 45.2 | -0.07 | -0.15 | 45.17 | 45.27 | 45.01 | 733979 |
| 1712097300 | 45.27 | -0.25 | -0.55 | 45.22 | 45.5 | 45.11 | 1097200 |
| 1712010900 | 45.52 | -0.55 | -1.19 | 46.06 | 46.105 | 45.49 | 660985 |
| 1711665300 | 46.07 | 0.3 | 0.66 | 46 | 46.345 | 45.81 | 1048464 |
| 1711578900 | 45.77 | 0.57 | 1.26 | 45.57 | 45.9 | 45.34 | 1107894 |
| 1711492500 | 45.2 | 0.17 | 0.38 | 45.03 | 45.41 | 44.94 | 1082849 |
| 1711406100 | 45.03 | -0.07 | -0.16 | 45.35 | 45.51 | 44.97 | 755070 |
| 1711146900 | 45.1 | -0.6 | -1.31 | 45.72 | 45.79 | 45.07 | 1167437 |
| 1711060500 | 45.7 | 0.16 | 0.35 | 45.63 | 45.91 | 45.28 | 1403494 |
| 1710974100 | 45.54 | 0.12 | 0.26 | 44.99 | 45.6 | 44.89 | 1342816 |
| 1710887700 | 45.42 | 0.35 | 0.78 | 45 | 45.46 | 44.76 | 1876211 |
| 1710801300 | 45.07 | -0.07 | -0.16 | 45.1 | 45.38 | 44.94 | 1354763 |
| 1710542100 | 45.14 | -0.12 | -0.27 | 45.06 | 45.74 | 45.06 | 3487144 |
| 1710455700 | 45.26 | -1.21 | -2.60 | 45.73 | 45.75 | 44.825 | 1468941 |
| 1710369300 | 46.47 | -0.17 | -0.36 | 46.55 | 46.8 | 46.325 | 1264602 |
| 1710282900 | 46.64 | 0.32 | 0.69 | 46.29 | 46.675 | 46.15 | 1578419 |
| 1710196500 | 46.32 | 0.15 | 0.32 | 46.06 | 46.45 | 46.01 | 1153438 |
| 1709940900 | 46.17 | 0.59 | 1.29 | 45.97 | 46.24 | 45.6907 | 1371636 |
| 1709854500 | 45.58 | 0.1 | 0.22 | 45.5 | 45.68 | 45.26 | 992176 |
| 1709768100 | 45.48 | 0.02 | 0.04 | 45.61 | 45.6637 | 45.25 | 865867 |
| 1709681700 | 45.46 | -0.87 | -1.88 | 46.33 | 46.33 | 45.36 | 1297216 |
| 1709595300 | 46.33 | 0.93 | 2.05 | 45.44 | 46.36 | 45.38 | 1758966 |
| 1709336100 | 45.4 | -0.08 | -0.18 | 45.48 | 45.545 | 44.8099 | 1222346 |
| 1709249700 | 45.48 | -0.04 | -0.09 | 45.65 | 46.18 | 45.45 | 2734716 |
| 1709163300 | 45.52 | 0.97 | 2.18 | 44.59 | 45.77 | 44.15 | 2256601 |
| 1709076900 | 44.55 | 0.09 | 0.20 | 44.66 | 44.81 | 44.27 | 2012071 |
| 1708990500 | 44.46 | -0.97 | -2.14 | 45.18 | 45.3222 | 44.44 | 1937165 |
| 1708731300 | 45.43 | -0.01 | -0.02 | 45.44 | 45.96 | 45.31 | 1348337 |
| 1708644900 | 45.44 | -0.01 | -0.02 | 45.43 | 45.785 | 45.37 | 1821192 |
| 1708558500 | 45.45 | 0.36 | 0.80 | 45.22 | 45.54 | 44.98 | 1054246 |
| 1708472100 | 45.09 | -0.1 | -0.22 | 45.05 | 45.46 | 44.79 | 1516695 |
| 1708126500 | 45.19 | -0.22 | -0.48 | 45.01 | 45.26 | 44.68 | 2536629 |
| 1708040100 | 45.41 | 0.3 | 0.67 | 45.44 | 45.8 | 45.3 | 1269977 |
| 1707953700 | 45.11 | 0.23 | 0.51 | 45.07 | 45.47 | 44.82 | 1555363 |
| 1707867300 | 44.88 | -0.7 | -1.54 | 45.2 | 45.2 | 44.25 | 1992037 |
| 1707780900 | 45.58 | -0.14 | -0.31 | 45.78 | 45.99 | 45.44 | 1006444 |
| 1707521700 | 45.72 | 0.33 | 0.73 | 45.3 | 45.73 | 45.05 | 1574089 |
| 1707435300 | 45.39 | 0.09 | 0.20 | 45.28 | 45.625 | 45.2 | 826476 |
| 1707348900 | 45.3 | 0.09 | 0.20 | 45.38 | 45.735 | 45.1774 | 1867117 |
| 1707262500 | 45.21 | 0.53 | 1.19 | 44.78 | 45.49 | 44.5801 | 2419594 |
| 1707176100 | 44.68 | -0.83 | -1.82 | 45 | 45.28 | 44.63 | 2537169 |
| 1706916900 | 45.51 | -0.93 | -2.00 | 46.07 | 46.07 | 45.07 | 1224350 |
| 1706830500 | 46.44 | 0.79 | 1.73 | 45.58 | 46.44 | 45.38 | 2101065 |
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
