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 | -0.41 | -0.98344926841 | 41.69 | 42.44 | 40.33 | 76643 | 41.73327256 | CS |
| 4 | -0.82 | -1.94774346793 | 42.1 | 43.42 | 39.6401 | 134912 | 41.43406772 | CS |
| 12 | -1.91 | -4.42231998148 | 43.19 | 48.83 | 39.6401 | 145572 | 42.94489813 | CS |
| 26 | -7.64 | -15.6173344235 | 48.92 | 54.55 | 39.6401 | 154376 | 46.02800845 | CS |
| 52 | -8.04 | -16.301703163 | 49.32 | 54.73 | 34.74 | 155957 | 46.40903795 | CS |
| 156 | -6.39 | -13.404657017 | 47.67 | 72.729 | 34.74 | 244505 | 54.08714108 | CS |
| 260 | 6.74 | 19.5136074117 | 34.54 | 72.729 | 15.27 | 299810 | 44.19852961 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1720218900 | 41.28 | -0.23 | -0.55 | 41.37 | 41.52 | 40.33 | 69453 |
| 1720040640 | 41.51 | -0.4 | -0.95 | 42.31 | 42.31 | 41.41 | 50241 |
| 1719959700 | 41.91 | 0.23 | 0.55 | 41.81 | 42.44 | 41.5886 | 90391 |
| 1719873300 | 41.68 | 1.6 | 3.99 | 41.69 | 42.41 | 41.075 | 89298 |
| 1719614100 | 40.08 | 0 | 0.00 | 40.08 | 40.08 | 40.08 | 0 |
| 1719527700 | 40.08 | 0.13 | 0.33 | 40.19 | 40.3311 | 39.81 | 93041 |
| 1719441300 | 39.95 | -0.85 | -2.08 | 40.6 | 40.9 | 39.6401 | 142056 |
| 1719354900 | 40.8 | -0.44 | -1.07 | 41.11 | 41.11 | 40.34 | 249700 |
| 1719268500 | 41.24 | -1.26 | -2.96 | 42.86 | 43.42 | 41.21 | 197569 |
| 1719009300 | 42.5 | 0.64 | 1.53 | 42.06 | 42.56 | 41.275 | 374376 |
| 1718922900 | 41.86 | 0.86 | 2.10 | 40.92 | 42.62 | 40.47 | 196446 |
| 1718750100 | 41 | -0.17 | -0.41 | 40.87 | 41.39 | 40.45 | 112886 |
| 1718663700 | 41.17 | 0.69 | 1.70 | 40.36 | 41.4 | 40.2191 | 105481 |
| 1718404500 | 40.48 | -0.68 | -1.65 | 40.48 | 40.88 | 40.07 | 131492 |
| 1718318100 | 41.16 | -0.8 | -1.91 | 41.84 | 41.84 | 40.6 | 99871 |
| 1718231700 | 41.96 | 0.48 | 1.16 | 42.68 | 43.42 | 41.7875 | 67508 |
| 1718145300 | 41.48 | -0.1 | -0.24 | 41.07 | 41.585 | 40.675 | 87270 |
| 1718058900 | 41.58 | -1.27 | -2.96 | 42.24 | 42.59 | 41.44 | 94010 |
| 1717799700 | 42.85 | 0.24 | 0.56 | 42.1 | 42.86 | 42 | 111863 |
| 1717713300 | 42.61 | -1.49 | -3.38 | 43.82 | 43.84 | 42.48 | 147963 |
| 1717626900 | 44.1 | -0.08 | -0.18 | 44.15 | 44.68 | 43.97 | 67111 |
| 1717540500 | 44.18 | 0.37 | 0.84 | 43.41 | 44.42 | 42.98 | 92324 |
| 1717454100 | 43.81 | -0.43 | -0.97 | 44.66 | 44.66 | 43.37 | 75928 |
| 1717194900 | 44.24 | 0.44 | 1.00 | 43.9 | 44.53 | 43.69 | 96569 |
| 1717108500 | 43.8 | 0.42 | 0.97 | 43.54 | 44.34 | 43.38 | 84580 |
| 1717022100 | 43.38 | -0.94 | -2.12 | 43.48 | 43.955 | 43.115 | 78750 |
| 1716935700 | 44.32 | 0.58 | 1.33 | 44.42 | 44.905 | 43.93 | 93972 |
| 1716590100 | 43.74 | 0.1 | 0.23 | 44.23 | 44.23 | 43.25 | 98539 |
| 1716503700 | 43.64 | -0.85 | -1.91 | 44.53 | 45.04 | 43.19 | 144650 |
| 1716417300 | 44.49 | 0.36 | 0.82 | 43.99 | 44.85 | 43.66 | 178722 |
| 1716330900 | 44.13 | -0.67 | -1.50 | 44.85 | 44.85 | 44.0508 | 55927 |
| 1716244500 | 44.8 | -2.19 | -4.66 | 47 | 47.66 | 44.71 | 85161 |
| 1715985300 | 46.99 | 0.39 | 0.84 | 46.81 | 47.08 | 46.2648 | 198941 |
| 1715898900 | 46.6 | -0.1 | -0.21 | 46.52 | 47.09 | 46.32 | 102782 |
| 1715812500 | 46.7 | -0.02 | -0.04 | 47.33 | 47.33 | 46.49 | 80332 |
| 1715726100 | 46.72 | -0.59 | -1.25 | 47.85 | 48.83 | 46.57 | 126509 |
| 1715639700 | 47.31 | 0.2 | 0.42 | 47.58 | 48 | 46.98 | 91549 |
| 1715380500 | 47.11 | -0.99 | -2.06 | 47.71 | 48 | 46.54 | 149471 |
| 1715294100 | 48.1 | 4.86 | 11.24 | 45.1 | 48.755 | 44.66 | 397170 |
| 1715207700 | 43.24 | 0.27 | 0.63 | 42.59 | 43.8899 | 42.47 | 140609 |
| 1715121300 | 42.97 | -0.35 | -0.81 | 43.52 | 44.17 | 42.85 | 262877 |
| 1715034900 | 43.32 | 0.5 | 1.17 | 43.05 | 43.7339 | 43.05 | 250696 |
| 1714775700 | 42.82 | 0.32 | 0.75 | 43.15 | 43.47 | 42.82 | 166510 |
| 1714689300 | 42.5 | 0.72 | 1.72 | 42.31 | 42.66 | 41.89 | 110740 |
| 1714602900 | 41.78 | 0.69 | 1.68 | 41.23 | 42.53 | 40.85 | 127765 |
| 1714516500 | 41.09 | -0.97 | -2.31 | 41.7 | 41.82 | 40.89 | 104903 |
| 1714430100 | 42.06 | 0.43 | 1.03 | 41.94 | 42.885 | 41.94 | 243165 |
| 1714170900 | 41.63 | -0.13 | -0.31 | 41.68 | 42.11 | 41.16 | 163347 |
| 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 |
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
