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 | 0.58 | 1.45 | 40 | 43.04 | 38.51 | 305149 | 41.39989083 | CS |
| 4 | 0.735 | 1.84464801104 | 39.845 | 43.04 | 38.25 | 231438 | 40.68571193 | CS |
| 12 | -4.9 | -10.7739665787 | 45.48 | 45.96 | 38.25 | 191209 | 41.66289702 | CS |
| 26 | -4.1 | -9.1763652641 | 44.68 | 50.51 | 38.25 | 170526 | 44.3213845 | CS |
| 52 | -7.25 | -15.1578507213 | 47.83 | 53.48 | 38.25 | 174411 | 46.16500946 | CS |
| 156 | 0.98 | 2.47474747475 | 39.6 | 57.65 | 38.1001 | 166542 | 47.38585266 | CS |
| 260 | 3.64 | 9.85381700054 | 36.94 | 196.43 | 36.2 | 250997 | 59.40722254 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1741905300 | 40.58 | -0.17 | -0.42 | 40.87 | 41.14 | 40.47 | 186915 |
| 1741818900 | 40.75 | -1.37 | -3.25 | 41.615 | 41.81 | 40 | 213991 |
| 1741732500 | 42.12 | -0.44 | -1.03 | 42.3 | 42.395 | 41.7167 | 234626 |
| 1741646100 | 42.56 | 1.69 | 4.14 | 40.955 | 43.04 | 40.685 | 352119 |
| 1741390500 | 40.87 | -0.44 | -1.07 | 40 | 41.85 | 38.51 | 538096 |
| 1741304100 | 41.31 | 0.74 | 1.82 | 40.39 | 41.46 | 40.39 | 243888 |
| 1741217700 | 40.57 | 0.35 | 0.87 | 40.655 | 40.9416 | 40.32 | 175730 |
| 1741131300 | 40.22 | -0.19 | -0.47 | 40.285 | 41.53 | 40.18 | 192000 |
| 1741044900 | 40.41 | 0.58 | 1.46 | 39.71 | 40.512657 | 39.69 | 195497 |
| 1740785700 | 39.83 | 0.25 | 0.63 | 39.625 | 39.99 | 39.04 | 259828 |
| 1740699300 | 39.58 | -0.63 | -1.57 | 39.65 | 39.68 | 38.25 | 246539 |
| 1740612900 | 40.21 | -1.71 | -4.08 | 41.3101 | 41.77 | 40.07 | 157023 |
| 1740526500 | 41.92 | 0.92 | 2.24 | 41.04 | 42 | 41.04 | 203396 |
| 1740440100 | 41 | 0.32 | 0.79 | 40.69 | 41.71 | 40.69 | 277331 |
| 1740180900 | 40.68 | 1.46 | 3.72 | 39.38 | 40.7 | 39.38 | 363028 |
| 1740094500 | 39.22 | 0.02 | 0.05 | 38.91 | 39.39 | 38.91 | 120409 |
| 1740008100 | 39.2 | 0.25 | 0.64 | 38.92 | 39.33 | 38.68 | 143960 |
| 1739921700 | 38.95 | -0.55 | -1.39 | 39.37 | 39.6694 | 38.7 | 194613 |
| 1739576100 | 39.5 | -0.12 | -0.30 | 39.845 | 40.07 | 39.26 | 98339 |
| 1739489700 | 39.62 | 0.11 | 0.28 | 39.73 | 39.94 | 39.47 | 185161 |
| 1739403300 | 39.51 | -0.36 | -0.90 | 39.6 | 39.83 | 39.34 | 139291 |
| 1739316900 | 39.87 | -0.39 | -0.97 | 40.21 | 40.44 | 39.77 | 144885 |
| 1739230500 | 40.26 | 0.02 | 0.05 | 40.25 | 40.8387 | 40.055 | 164669 |
| 1738971300 | 40.24 | 0.05 | 0.12 | 40.02 | 40.41 | 39.88 | 150286 |
| 1738884900 | 40.19 | -0.16 | -0.40 | 40.54 | 40.83 | 39.91 | 162228 |
| 1738798500 | 40.35 | 0.04 | 0.10 | 40.31 | 40.53 | 40.17 | 116406 |
| 1738712100 | 40.31 | -0.78 | -1.90 | 40.89 | 41.0624 | 40.305 | 145966 |
| 1738625700 | 41.09 | -0.96 | -2.28 | 41.595 | 42.025 | 41.06 | 161949 |
| 1738366500 | 42.05 | -0.13 | -0.31 | 42.03 | 42.53 | 41.81 | 184738 |
| 1738280100 | 42.18 | -0.1 | -0.24 | 42.55 | 42.88 | 42.01 | 136713 |
| 1738193700 | 42.28 | -0.21 | -0.49 | 42.49 | 42.53 | 42.14 | 133465 |
| 1738107300 | 42.49 | -0.43 | -1.00 | 42.77 | 43.34 | 42.37 | 156758 |
| 1738020900 | 42.92 | 0.67 | 1.59 | 42.35 | 43.5 | 42.325 | 163098 |
| 1737761700 | 42.25 | -0.19 | -0.45 | 41.9 | 42.31 | 41.625 | 190032 |
| 1737675300 | 42.44 | 0 | 0.00 | 42.44 | 42.44 | 42.44 | 0 |
| 1737588900 | 42.44 | -0.45 | -1.05 | 42.79 | 42.79 | 41.975 | 143283 |
| 1737502500 | 42.89 | 0.39 | 0.92 | 42.79 | 43.25 | 42.42 | 299922 |
| 1737156900 | 42.5 | -0.39 | -0.91 | 43.14 | 43.24 | 42.48 | 196150 |
| 1737070500 | 42.89 | 0.18 | 0.42 | 42.5 | 43.2 | 42.29 | 205748 |
| 1736984100 | 42.71 | -0.82 | -1.88 | 43.77 | 43.9 | 42.67 | 170722 |
| 1736897700 | 43.53 | -0.15 | -0.34 | 43.71 | 43.755 | 43.12 | 140692 |
| 1736811300 | 43.68 | 0.9 | 2.10 | 42.78 | 43.96 | 42.62 | 197117 |
| 1736552100 | 42.78 | -0.79 | -1.81 | 43.35 | 43.35 | 42.1 | 177748 |
| 1736379300 | 43.57 | 0.69 | 1.61 | 42.95 | 43.73 | 42.69 | 143770 |
| 1736292900 | 42.88 | 0.35 | 0.82 | 42.51 | 43.01 | 42.49 | 213524 |
| 1736206500 | 42.53 | -0.5 | -1.16 | 43.2315 | 43.2315 | 42.355 | 195732 |
| 1735947300 | 43.03 | 0.63 | 1.49 | 42.2 | 43.16 | 42.08 | 140401 |
| 1735860900 | 42.4 | -0.27 | -0.63 | 42.75 | 42.98 | 42.1925 | 175315 |
| 1735688100 | 42.67 | 0.17 | 0.40 | 42.55 | 42.8 | 42.18 | 162744 |
| 1735601700 | 42.5 | -0.42 | -0.98 | 42.62 | 42.8699 | 42.29 | 176463 |
| 1735342500 | 42.92 | -0.91 | -2.08 | 43.52 | 44.37 | 42.81 | 131751 |
| 1735256100 | 43.83 | -0.2 | -0.45 | 44.1 | 44.24 | 43.55 | 119627 |
| 1735077840 | 44.03 | -0.33 | -0.74 | 44.43 | 44.95 | 43.9 | 69281 |
| 1734996900 | 44.36 | -1.01 | -2.23 | 45.31 | 45.35 | 44.1675 | 140010 |
| 1734737700 | 45.37 | -0.53 | -1.15 | 45.48 | 45.96 | 45.19 | 392287 |
| 1734651300 | 45.9 | 0.05 | 0.11 | 46.2 | 46.489 | 45.575 | 169079 |
| 1734564900 | 45.85 | -0.67 | -1.44 | 46.6568 | 46.945 | 45.73 | 177816 |
| 1734478500 | 46.52 | 0.13 | 0.28 | 46.28 | 47.31 | 46.28 | 275155 |
| 1734392100 | 46.39 | -0.3 | -0.64 | 46.4313 | 47.06 | 46.22 | 162352 |
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
