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 | -0.35 | -0.847662872366 | 41.29 | 42.19 | 40.47 | 353956 | 41.14254994 | CS |
| 4 | -5.23 | -11.327701971 | 46.17 | 46.48 | 40.47 | 328497 | 42.93042871 | CS |
| 12 | -3.29 | -7.43839023287 | 44.23 | 47.65 | 40.47 | 408791 | 44.55863564 | CS |
| 26 | -2.01 | -4.67986030268 | 42.95 | 50.04 | 40.47 | 417858 | 45.70197153 | CS |
| 52 | -5.09 | -11.0580056485 | 46.03 | 54.44 | 40.47 | 388213 | 46.93845042 | CS |
| 156 | -19.44 | -32.196091421 | 60.38 | 65.67 | 39.1 | 441519 | 49.35890767 | CS |
| 260 | 1.14 | 2.86432160804 | 39.8 | 65.67 | 22.4 | 430465 | 46.57909275 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1714430100 | 40.94 | -0.11 | -0.27 | 41.56 | 41.59 | 40.75 | 363827 |
| 1714170900 | 41.05 | 0.01 | 0.02 | 41.3 | 41.3 | 40.77 | 315501 |
| 1714084500 | 41.04 | -0.37 | -0.89 | 41.01 | 41.18 | 40.47 | 535223 |
| 1713998100 | 41.41 | -0.04 | -0.10 | 41.11 | 41.655 | 40.84 | 323119 |
| 1713911700 | 41.45 | 0.1 | 0.24 | 41.29 | 42.19 | 41.29 | 232108 |
| 1713825300 | 41.35 | 0.16 | 0.39 | 41.21 | 41.415 | 40.88 | 215455 |
| 1713566100 | 41.19 | 0.44 | 1.08 | 40.55 | 41.26 | 40.55 | 390594 |
| 1713479700 | 40.75 | -0.42 | -1.02 | 41.2 | 41.45 | 40.65 | 459538 |
| 1713393300 | 41.17 | -1.25 | -2.95 | 42.52 | 42.72 | 41.105 | 491094 |
| 1713306900 | 42.42 | -0.81 | -1.87 | 43.13 | 43.13 | 42.32 | 298148 |
| 1713220500 | 43.23 | -0.68 | -1.55 | 43.91 | 44.045 | 42.93 | 179339 |
| 1712961300 | 43.91 | -0.57 | -1.28 | 44.22 | 44.705 | 43.64 | 219797 |
| 1712874900 | 44.48 | 0.49 | 1.11 | 44.12 | 44.72 | 43.89 | 292176 |
| 1712788500 | 43.99 | -2.28 | -4.93 | 45 | 45 | 43.82 | 430180 |
| 1712702100 | 46.27 | 1.09 | 2.41 | 45.42 | 46.33 | 45.42 | 290041 |
| 1712615700 | 45.18 | -0.07 | -0.15 | 45.51 | 45.72 | 45.12 | 221710 |
| 1712356500 | 45.25 | -0.1 | -0.22 | 45.32 | 45.49 | 44.98 | 221994 |
| 1712270100 | 45.35 | -0.37 | -0.81 | 46.19 | 46.425 | 45.25 | 351776 |
| 1712183700 | 45.72 | -0.35 | -0.76 | 45.85 | 45.96 | 45.43 | 359620 |
| 1712097300 | 46.07 | -0.61 | -1.31 | 46.17 | 46.48 | 45.66 | 378700 |
| 1712010900 | 46.68 | -0.34 | -0.72 | 47.03 | 47.03 | 46.53 | 369482 |
| 1711665300 | 47.02 | 0.06 | 0.13 | 47.2 | 47.25 | 46.79 | 355253 |
| 1711578900 | 46.96 | 0.66 | 1.43 | 46.72 | 47.21 | 46.43 | 260516 |
| 1711492500 | 46.3 | 0.1 | 0.22 | 46.55 | 46.91 | 46.18 | 541939 |
| 1711406100 | 46.2 | -0.1 | -0.22 | 46.53 | 47.29 | 46.155 | 355548 |
| 1711146900 | 46.3 | 0.02 | 0.04 | 46.39 | 46.55 | 46.09 | 348143 |
| 1711060500 | 46.28 | 0.5 | 1.09 | 45.91 | 46.54 | 45.79 | 262361 |
| 1710974100 | 45.78 | 0.83 | 1.85 | 44.58 | 46.08 | 44.56 | 327021 |
| 1710887700 | 44.95 | 0.67 | 1.51 | 44 | 45.215 | 44 | 336271 |
| 1710801300 | 44.28 | -0.5 | -1.12 | 44.76 | 44.93 | 44.16 | 287862 |
| 1710542100 | 44.78 | 0.05 | 0.11 | 44.44 | 44.92 | 43.99 | 1126202 |
| 1710455700 | 44.73 | -1.05 | -2.29 | 45.48 | 45.825 | 44.5 | 446985 |
| 1710369300 | 45.78 | -0.51 | -1.10 | 45.96 | 46.63 | 45.61 | 404289 |
| 1710282900 | 46.29 | -0.94 | -1.99 | 46.88 | 46.905 | 45.98 | 260984 |
| 1710196500 | 47.23 | 0.24 | 0.51 | 46.75 | 47.315 | 46.65 | 218962 |
| 1709940900 | 46.99 | 0.57 | 1.23 | 46.97 | 47.39 | 46.81 | 314621 |
| 1709854500 | 46.42 | 0.05 | 0.11 | 46.1 | 46.54 | 45.6 | 360948 |
| 1709768100 | 46.37 | 0.18 | 0.39 | 46.62 | 46.7 | 46.08 | 347337 |
| 1709681700 | 46.19 | -1.23 | -2.59 | 47.32 | 47.52 | 45.77 | 360420 |
| 1709595300 | 47.42 | 1.63 | 3.56 | 45.85 | 47.65 | 45.79 | 444488 |
| 1709336100 | 45.79 | 0.58 | 1.28 | 45.15 | 45.97 | 44.9 | 311157 |
| 1709249700 | 45.21 | 0.35 | 0.78 | 45.06 | 45.71 | 44.72 | 463062 |
| 1709163300 | 44.86 | 0.79 | 1.79 | 43.72 | 44.95 | 43.72 | 464748 |
| 1709076900 | 44.07 | 0.36 | 0.82 | 43.5 | 44.12 | 43.32 | 462825 |
| 1708990500 | 43.71 | -0.46 | -1.04 | 43.85 | 44.05 | 43.39 | 437494 |
| 1708731300 | 44.17 | 0.03 | 0.07 | 44.17 | 44.32 | 43.465 | 379769 |
| 1708644900 | 44.14 | 0.24 | 0.55 | 43.8 | 44.22 | 43.14 | 629776 |
| 1708558500 | 43.9 | 0.03 | 0.07 | 43.81 | 44.185 | 43.63 | 403952 |
| 1708472100 | 43.87 | -0.42 | -0.95 | 44 | 44.35 | 43.8 | 305481 |
| 1708126500 | 44.29 | -0.46 | -1.03 | 44.28 | 44.59 | 43.84 | 560082 |
| 1708040100 | 44.75 | 0.25 | 0.56 | 44.9 | 45.34 | 44.74 | 401411 |
| 1707953700 | 44.5 | 0.19 | 0.43 | 44.68 | 44.8 | 44.14 | 636524 |
| 1707867300 | 44.31 | -1.12 | -2.47 | 43.96 | 44.67 | 43.72 | 539306 |
| 1707780900 | 45.43 | 0.67 | 1.50 | 45.08 | 45.55 | 44.795 | 429345 |
| 1707521700 | 44.76 | 0.09 | 0.20 | 44.67 | 44.86 | 44.465 | 506058 |
| 1707435300 | 44.67 | 0.12 | 0.27 | 44.51 | 45.175 | 44.2 | 744056 |
| 1707348900 | 44.55 | 0.14 | 0.32 | 44.53 | 44.76 | 44.09 | 1425353 |
| 1707262500 | 44.41 | 0.13 | 0.29 | 44.23 | 44.82 | 44.02 | 309906 |
| 1707176100 | 44.28 | -0.56 | -1.25 | 44.24 | 44.78 | 43.58 | 317674 |
| 1706916900 | 44.84 | -0.91 | -1.99 | 45.13 | 45.405 | 44.58 | 416496 |
| 1706830500 | 45.75 | 1.02 | 2.28 | 44.85 | 45.81 | 44.72 | 485014 |
| 1706744100 | 44.73 | -0.93 | -2.04 | 45.55 | 46.05 | 44.64 | 715820 |
| 1706657700 | 45.66 | -0.37 | -0.80 | 44.63 | 46.42 | 44.41 | 587960 |
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
