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 | -0.64 | -1.49707602339 | 42.75 | 43.69 | 41.9 | 1436540 | 42.66283431 | PR |
| 4 | -4.69 | -10.0213675214 | 46.8 | 47.68 | 41.9 | 1511879 | 44.66690469 | PR |
| 12 | -3.81 | -8.29703832753 | 45.92 | 49.41 | 41.9 | 1414432 | 46.5140201 | PR |
| 26 | 4.13 | 10.8741442865 | 37.98 | 49.41 | 37.91 | 1291027 | 45.45511312 | PR |
| 52 | 4.46 | 11.8459495352 | 37.65 | 49.41 | 35.82 | 1796629 | 41.97657956 | PR |
| 156 | 5.97 | 16.5190924184 | 36.14 | 56.12 | 29.12 | 2639003 | 41.32970595 | PR |
| 260 | 7.21 | 20.659025788 | 34.9 | 56.12 | 16.12 | 2739331 | 38.40536937 | PR |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1713907800 | 42.11 | -0.59 | -1.38 | 42.25 | 42.46 | 41.9 | 1095400 |
| 1713821340 | 42.7 | 0.05 | 0.12 | 42.73 | 42.96 | 42.29 | 1287900 |
| 1713562200 | 42.65 | 0.13 | 0.31 | 42.73 | 43 | 42.53 | 1007200 |
| 1713475800 | 42.52 | -0.03 | -0.07 | 42.71 | 42.93 | 42.15 | 1477500 |
| 1713389400 | 42.55 | -0.35 | -0.82 | 43.06 | 43.25 | 42.31 | 1807600 |
| 1713302940 | 42.9 | -0.49 | -1.13 | 42.75 | 43.69 | 42.75 | 1602500 |
| 1713216600 | 43.39 | -0.46 | -1.05 | 43.8 | 43.82 | 42.79 | 1443800 |
| 1712957400 | 43.85 | 0.28 | 0.64 | 43.64 | 44.21 | 43.45 | 3074000 |
| 1712870940 | 43.57 | -1.93 | -4.24 | 45.5 | 45.5 | 43.47 | 2687700 |
| 1712784540 | 45.5 | -0.96 | -2.07 | 46.28 | 46.42 | 45.39 | 1313100 |
| 1712698140 | 46.46 | 0.28 | 0.61 | 46.17 | 46.74 | 45.96 | 479800 |
| 1712611740 | 46.18 | 0.06 | 0.13 | 45.71 | 46.46 | 45.46 | 1731500 |
| 1712352600 | 46.12 | 0.17 | 0.37 | 46 | 46.12 | 45.19 | 815300 |
| 1712266140 | 45.95 | 0.36 | 0.79 | 45.98 | 47.11 | 45.75 | 3324600 |
| 1712179740 | 45.59 | -0.04 | -0.09 | 45.79 | 46.12 | 45.13 | 1177200 |
| 1712093400 | 45.63 | -0.33 | -0.72 | 46 | 46.05 | 45.37 | 599000 |
| 1712006940 | 45.96 | -0.67 | -1.44 | 46.65 | 47.09 | 45.76 | 806400 |
| 1711661400 | 46.63 | -0.27 | -0.58 | 46.72 | 47 | 46.12 | 1541700 |
| 1711574940 | 46.9 | -0.22 | -0.47 | 47.34 | 47.68 | 46.18 | 1421100 |
| 1711488540 | 47.12 | 0.34 | 0.73 | 46.8 | 47.29 | 46.49 | 1127800 |
| 1711402140 | 46.78 | 0.11 | 0.24 | 46.65 | 47.07 | 46.35 | 1113500 |
| 1711143000 | 46.67 | -0.8 | -1.69 | 47.17 | 47.43 | 46.56 | 854100 |
| 1711056600 | 47.47 | 0 | 0.00 | 47.31 | 47.53 | 46.72 | 1175400 |
| 1710970200 | 47.47 | 0.64 | 1.37 | 47 | 47.75 | 46.8 | 2259400 |
| 1710883740 | 46.83 | 0.92 | 2.00 | 45.9 | 46.9 | 45.44 | 2564100 |
| 1710797400 | 45.91 | -1.6 | -3.37 | 47.93 | 47.93 | 45.75 | 2071400 |
| 1710538200 | 47.51 | -1.32 | -2.70 | 48.8 | 48.97 | 46.92 | 2487500 |
| 1710451740 | 48.83 | 0.32 | 0.66 | 48.78 | 49.23 | 48.16 | 2061800 |
| 1710365400 | 48.51 | -0.15 | -0.31 | 48.66 | 49.02 | 48.26 | 1001400 |
| 1710278940 | 48.66 | 0.59 | 1.23 | 48.37 | 49.08 | 47.97 | 828900 |
| 1710192600 | 48.07 | 0 | 0.00 | 47.82 | 48.24 | 47.63 | 879600 |
| 1709933400 | 48.07 | 0.07 | 0.15 | 47.68 | 48.62 | 47.37 | 1415000 |
| 1709847000 | 48 | -0.34 | -0.70 | 48.04 | 48.2 | 47.7 | 562800 |
| 1709760540 | 48.34 | 0.21 | 0.44 | 48.31 | 48.64 | 47.97 | 966000 |
| 1709674200 | 48.13 | 0.02 | 0.04 | 48.1 | 48.82 | 48.01 | 660400 |
| 1709587740 | 48.11 | -0.17 | -0.35 | 48.28 | 48.3 | 47.74 | 1031100 |
| 1709328600 | 48.28 | 0.37 | 0.77 | 48.11 | 48.73 | 47.78 | 1005500 |
| 1709242200 | 47.91 | -0.37 | -0.77 | 48.17 | 48.5 | 47.65 | 785600 |
| 1709155800 | 48.28 | -0.37 | -0.76 | 48.36 | 48.56 | 47.8 | 1438000 |
| 1709069400 | 48.65 | 1.04 | 2.18 | 47.9 | 48.84 | 47.69 | 759300 |
| 1708983000 | 47.61 | 0.14 | 0.29 | 47.56 | 47.99 | 47.34 | 708200 |
| 1708723800 | 47.47 | -0.45 | -0.94 | 48.26 | 48.26 | 47.22 | 673600 |
| 1708637400 | 47.92 | -0.22 | -0.46 | 48.15 | 48.53 | 47.63 | 797300 |
| 1708550940 | 48.14 | -0.88 | -1.80 | 48.81 | 49 | 47.56 | 1246500 |
| 1708464600 | 49.02 | 1.57 | 3.31 | 47.23 | 49.41 | 46.9 | 2876000 |
| 1708378200 | 47.45 | 0.61 | 1.30 | 46.85 | 47.45 | 46.66 | 1755900 |
| 1708119000 | 46.84 | -0.28 | -0.59 | 47.13 | 47.37 | 46.63 | 938200 |
| 1708032600 | 47.12 | -0.36 | -0.76 | 47.55 | 47.88 | 47.04 | 3787100 |
| 1707946200 | 47.48 | -0.81 | -1.68 | 48.23 | 48.48 | 47 | 1715800 |
| 1707514200 | 48.29 | 1.01 | 2.14 | 47.72 | 48.48 | 47.44 | 1640000 |
| 1707427800 | 47.28 | -0.6 | -1.25 | 48.31 | 48.64 | 47.28 | 1628400 |
| 1707341400 | 47.88 | 0.05 | 0.10 | 47.82 | 48.38 | 47.64 | 1511300 |
| 1707255000 | 47.83 | 1.99 | 4.34 | 45.84 | 47.94 | 45.76 | 1996700 |
| 1707168600 | 45.84 | 0.4 | 0.88 | 45.45 | 45.91 | 45.07 | 751000 |
| 1706909400 | 45.44 | -1.04 | -2.24 | 46.43 | 46.69 | 44.92 | 1299000 |
| 1706822940 | 46.48 | 0.64 | 1.40 | 45.8 | 46.5 | 45.17 | 819300 |
| 1706736600 | 45.84 | 0.59 | 1.30 | 45.52 | 46.41 | 45.4 | 943000 |
| 1706650200 | 45.25 | -0.75 | -1.63 | 45.92 | 45.97 | 45.01 | 888800 |
| 1706563800 | 46 | -0.04 | -0.09 | 46.04 | 46.54 | 45.86 | 531900 |
| 1706304600 | 46.04 | -0.09 | -0.20 | 46.39 | 46.42 | 45.91 | 413500 |
| 1706218200 | 46.13 | 0.12 | 0.26 | 46.01 | 46.53 | 45.92 | 566700 |
| 1706131800 | 46.01 | -0.2 | -0.43 | 46.6 | 46.6 | 45.9 | 1161200 |
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
