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 | 0.18 | 0.464996125032 | 38.71 | 39.17 | 37.445 | 4739961 | 38.46482358 | CS |
| 4 | -5.26 | -11.9139297848 | 44.15 | 44.445 | 37.445 | 4931211 | 40.81164848 | CS |
| 12 | -3.99 | -9.30503731343 | 42.88 | 45.42 | 37.445 | 4640471 | 42.44470503 | CS |
| 26 | -4.41 | -10.1847575058 | 43.3 | 49.07 | 37.445 | 4466414 | 43.68978477 | CS |
| 52 | 3.52 | 9.95193666949 | 35.37 | 49.07 | 33.82 | 4310987 | 40.9491139 | CS |
| 156 | -8.09 | -17.2200936569 | 46.98 | 49.07 | 22.11 | 5350498 | 33.88137416 | CS |
| 260 | 27.11 | 230.13582343 | 11.78 | 50.64 | 11.1 | 5605900 | 32.71042269 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1742337300 | 38.89 | -0.1 | -0.26 | 38.99 | 39.17 | 38.59 | 3383101 |
| 1742250900 | 38.99 | 0.44 | 1.14 | 38.29 | 39.11 | 38.16 | 5853461 |
| 1741991700 | 38.55 | 1.07 | 2.85 | 37.945 | 38.58 | 37.74 | 4398045 |
| 1741905300 | 37.48 | -1.05 | -2.73 | 38.62 | 38.815 | 37.445 | 5279179 |
| 1741818900 | 38.53 | 0.3 | 0.78 | 38.71 | 38.94 | 37.93 | 4786021 |
| 1741732500 | 38.23 | -1.05 | -2.67 | 39.44 | 39.55 | 38.185 | 5530678 |
| 1741646100 | 39.28 | -0.78 | -1.95 | 39.42 | 40 | 38.855 | 6951447 |
| 1741390500 | 40.06 | 0.2 | 0.50 | 39.74 | 40.26 | 38.895 | 5773181 |
| 1741304100 | 39.86 | -0.59 | -1.46 | 40.12 | 40.2 | 39.395 | 4927667 |
| 1741217700 | 40.45 | -1.18 | -2.83 | 41.5 | 41.66 | 39.72 | 8400440 |
| 1741131300 | 41.63 | -1.42 | -3.30 | 42.66 | 42.84 | 40.83 | 7122797 |
| 1741044900 | 43.05 | -0.42 | -0.97 | 43.7 | 44.31 | 42.635 | 4698503 |
| 1740785700 | 43.47 | 0.49 | 1.14 | 43.25 | 43.515 | 42.805 | 5233701 |
| 1740699300 | 42.98 | 0.15 | 0.35 | 42.94 | 43.575 | 42.841 | 2684120 |
| 1740612900 | 42.83 | -0.18 | -0.42 | 43.05 | 43.52 | 42.695 | 3870221 |
| 1740526500 | 43.01 | 0.02 | 0.05 | 43.21 | 43.565 | 42.72 | 4727284 |
| 1740440100 | 42.99 | 0.11 | 0.26 | 43.13 | 43.425 | 42.67 | 3860366 |
| 1740180900 | 42.88 | -0.73 | -1.67 | 43.87 | 43.925 | 42.76 | 4726437 |
| 1740094500 | 43.61 | -0.74 | -1.67 | 44.34 | 44.38 | 43.24 | 3464782 |
| 1740008100 | 44.35 | -0.11 | -0.25 | 44.15 | 44.445 | 43.9128 | 2952794 |
| 1739921700 | 44.46 | 0.4 | 0.91 | 44.11 | 44.52 | 43.81 | 4448989 |
| 1739576100 | 44.06 | 0.48 | 1.10 | 43.88 | 44.5095 | 43.75 | 4676809 |
| 1739489700 | 43.58 | 0.15 | 0.35 | 43.53 | 43.69 | 43.21 | 3913140 |
| 1739403300 | 43.43 | -0.57 | -1.30 | 43.55 | 43.625 | 43.1 | 4406330 |
| 1739316900 | 44 | 0.67 | 1.55 | 43.33 | 44.03 | 43.04 | 3676148 |
| 1739230500 | 43.33 | -0.71 | -1.61 | 44.29 | 44.29 | 43.275 | 4062302 |
| 1738971300 | 44.04 | -0.26 | -0.59 | 44.31 | 44.32 | 43.705 | 3145841 |
| 1738884900 | 44.3 | 0.32 | 0.73 | 44.31 | 44.34 | 43.89 | 3557457 |
| 1738798500 | 43.98 | 0.11 | 0.25 | 44.16 | 44.2259 | 43.595 | 3440681 |
| 1738712100 | 43.87 | 0.3 | 0.69 | 43.4 | 44.155 | 43.4 | 2817851 |
| 1738625700 | 43.57 | -0.74 | -1.67 | 43.47 | 43.85 | 42.92 | 4129728 |
| 1738366500 | 44.31 | -0.18 | -0.40 | 44.52 | 44.6901 | 44.17 | 3394316 |
| 1738280100 | 44.49 | 0.32 | 0.72 | 44.64 | 44.78 | 44.04 | 2748134 |
| 1738193700 | 44.17 | -0.61 | -1.36 | 44.8 | 45.42 | 43.975 | 4133971 |
| 1738107300 | 44.78 | -0.18 | -0.40 | 44.91 | 45.09 | 44.52 | 4351016 |
| 1738020900 | 44.96 | 0.78 | 1.77 | 44.53 | 44.98 | 44.25 | 4429241 |
| 1737761700 | 44.18 | 0.25 | 0.57 | 43.4 | 44.455 | 43.4 | 4124436 |
| 1737675300 | 43.93 | 0 | 0.00 | 43.93 | 43.93 | 43.93 | 0 |
| 1737588900 | 43.93 | -0.93 | -2.07 | 44.29 | 44.29 | 43.07 | 5698037 |
| 1737502500 | 44.86 | 0.52 | 1.17 | 44.68 | 45.31 | 43.93 | 7509372 |
| 1737156900 | 44.34 | 1.07 | 2.47 | 43.57 | 44.4 | 43.19 | 9304943 |
| 1737070500 | 43.27 | -0.73 | -1.66 | 43.61 | 43.85 | 42.93 | 5128241 |
| 1736984100 | 44 | 1.11 | 2.59 | 44.07 | 44.54 | 43.795 | 4470530 |
| 1736897700 | 42.89 | 1.16 | 2.78 | 42.15 | 42.965 | 42.01 | 6402136 |
| 1736811300 | 41.73 | 0.61 | 1.48 | 41.05 | 41.785 | 40.918 | 5826389 |
| 1736552100 | 41.12 | -1.3 | -3.06 | 41.84 | 41.885 | 41.005 | 6443159 |
| 1736379300 | 42.42 | -0.44 | -1.03 | 42.43 | 42.65 | 42.04 | 5507109 |
| 1736292900 | 42.86 | -0.08 | -0.19 | 43.18 | 43.46 | 42.49 | 3781863 |
| 1736206500 | 42.94 | 0.55 | 1.30 | 42.53 | 43.5199 | 42.42 | 5303472 |
| 1735947300 | 42.39 | 0.22 | 0.52 | 42.38 | 42.49 | 41.72 | 4879142 |
| 1735860900 | 42.17 | -0.11 | -0.26 | 42.57 | 42.73 | 41.96 | 2855804 |
| 1735688100 | 42.28 | -0.44 | -1.03 | 42.63 | 42.785 | 42.165 | 3028373 |
| 1735601700 | 42.72 | -0.18 | -0.42 | 42.69 | 42.95 | 42.195 | 4103872 |
| 1735342500 | 42.9 | -0.35 | -0.81 | 42.94 | 43.52 | 42.66 | 2640669 |
| 1735256100 | 43.25 | 0.21 | 0.49 | 42.88 | 43.345 | 42.7 | 3621713 |
| 1735077840 | 43.04 | 0.15 | 0.35 | 42.92 | 43.05 | 42.64 | 1881975 |
| 1734996900 | 42.89 | -0.04 | -0.09 | 42.63 | 43.03 | 42.47 | 4856729 |
| 1734737700 | 42.93 | 0.67 | 1.59 | 42.07 | 43.12 | 41.92 | 11112546 |
| 1734651300 | 42.26 | -0.33 | -0.77 | 43.15 | 43.55 | 42.105 | 5549608 |
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
