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 | -1.28 | -2.72224585283 | 47.02 | 47.23 | 45.62 | 811103 | 46.22348205 | CS |
| 4 | 1.77 | 4.02547191267 | 43.97 | 47.8 | 43.49 | 1082713 | 45.46275199 | CS |
| 12 | 7.22 | 18.743509865 | 38.52 | 47.8 | 37.98 | 1058055 | 43.025276 | CS |
| 26 | 13.87 | 43.5205522435 | 31.87 | 47.8 | 31.55 | 963209 | 39.71058559 | CS |
| 52 | 17.95 | 64.5915797049 | 27.79 | 47.8 | 25.815 | 1092864 | 33.7219533 | CS |
| 156 | 11.32 | 32.8878558977 | 34.42 | 47.8 | 25.815 | 1162453 | 31.78869461 | CS |
| 260 | 9.24 | 25.3150684932 | 36.5 | 47.8 | 19.13 | 1258481 | 31.45865456 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1735688100 | 45.74 | -0.34 | -0.74 | 46.08 | 46.28 | 45.62 | 852610 |
| 1735601700 | 46.08 | -0.55 | -1.18 | 46.44 | 46.445 | 45.85 | 1296674 |
| 1735342500 | 46.63 | -0.29 | -0.62 | 46.76 | 46.95 | 46.28 | 586121 |
| 1735256100 | 46.92 | -0.23 | -0.49 | 47.02 | 47.23 | 46.715 | 519803 |
| 1735077840 | 47.15 | 0.54 | 1.16 | 46.87 | 47.15 | 46.57 | 275894 |
| 1734996900 | 46.61 | -0.04 | -0.09 | 46.49 | 46.905 | 46.02 | 1005660 |
| 1734737700 | 46.65 | 0.68 | 1.48 | 45.96 | 46.71 | 45.5 | 2504126 |
| 1734651300 | 45.97 | -0.56 | -1.20 | 46.24 | 46.58 | 45.58 | 1109347 |
| 1734564900 | 46.53 | 0.06 | 0.13 | 46.77 | 47.8 | 46.48 | 1311091 |
| 1734478500 | 46.47 | 1.82 | 4.08 | 44.9 | 46.72 | 44.87 | 1525470 |
| 1734392100 | 44.65 | -0.07 | -0.16 | 44.84 | 44.895 | 44.5 | 1031446 |
| 1734132900 | 44.72 | -0.24 | -0.53 | 44.95 | 45.272 | 44.64 | 814903 |
| 1734046500 | 44.96 | 1.2 | 2.74 | 43.76 | 45.18 | 43.76 | 1280946 |
| 1733960100 | 43.76 | -0.17 | -0.39 | 43.95 | 44.16 | 43.63 | 1371858 |
| 1733873700 | 43.93 | 0.18 | 0.41 | 43.84 | 44.3 | 43.61 | 1059337 |
| 1733787300 | 43.75 | -0.89 | -1.99 | 44.61 | 44.77 | 43.49 | 1313391 |
| 1733528100 | 44.64 | 0.39 | 0.88 | 44.19 | 44.68 | 44.11 | 727780 |
| 1733441700 | 44.25 | 0.23 | 0.52 | 43.98 | 44.33 | 43.96 | 1188927 |
| 1733355300 | 44.02 | -0.03 | -0.07 | 43.86 | 44.13 | 43.7405 | 1041466 |
| 1733268900 | 44.05 | -0.36 | -0.81 | 44.45 | 44.52 | 43.84 | 1378193 |
| 1733182500 | 44.41 | -0.32 | -0.72 | 44.7 | 44.7086 | 44.17 | 832419 |
| 1732917840 | 44.73 | 0.37 | 0.83 | 44.56 | 44.89 | 44.315 | 425902 |
| 1732750500 | 44.36 | 0.55 | 1.26 | 43.94 | 44.53 | 43.9 | 704257 |
| 1732664100 | 43.81 | 0.1 | 0.23 | 43.83 | 44 | 43.59 | 1130409 |
| 1732577700 | 43.71 | -0.66 | -1.49 | 44.588 | 44.66 | 43.54 | 3690619 |
| 1732318500 | 44.37 | 0.25 | 0.57 | 44.17 | 44.56 | 44.01 | 878846 |
| 1732232100 | 44.12 | 0.75 | 1.73 | 43.37 | 44.265 | 43.08 | 1733503 |
| 1732145700 | 43.37 | 0.16 | 0.37 | 43.34 | 43.46 | 42.94 | 2786587 |
| 1732059300 | 43.21 | 0.46 | 1.08 | 42.32 | 43.23 | 42.2 | 1338004 |
| 1731972900 | 42.75 | -0.12 | -0.28 | 42.81 | 43.1 | 42.57 | 1574421 |
| 1731713700 | 42.87 | -1.35 | -3.05 | 44.19 | 44.42 | 42.685 | 2097793 |
| 1731627300 | 44.22 | 0.77 | 1.76 | 43.5 | 44.34 | 43.5 | 1348963 |
| 1731540900 | 43.455 | -0.2 | -0.45 | 43.64 | 43.645 | 42.98 | 1150906 |
| 1731454500 | 43.65 | 1.15 | 2.71 | 42.63 | 43.675 | 42.44 | 953470 |
| 1731368100 | 42.5 | 0.94 | 2.26 | 41.58 | 42.52 | 41.58 | 722391 |
| 1731108900 | 41.56 | -0.01 | -0.02 | 41.69 | 41.87 | 41.14 | 1179378 |
| 1731022500 | 41.57 | -0.81 | -1.91 | 42.75 | 42.75 | 41.43 | 1010024 |
| 1730936100 | 42.38 | 1.72 | 4.23 | 42.18 | 42.42 | 41.39 | 1154870 |
| 1730849700 | 40.66 | 0.7 | 1.75 | 39.75 | 40.78 | 39.71 | 787353 |
| 1730763300 | 39.96 | 1.07 | 2.75 | 41.91 | 42.13 | 39.7 | 1335641 |
| 1730500500 | 38.89 | -0.07 | -0.18 | 38.96 | 39.17 | 38.79 | 873840 |
| 1730414100 | 38.96 | 0.01 | 0.03 | 39 | 39.23 | 38.76 | 714132 |
| 1730327700 | 38.95 | 0.18 | 0.46 | 38.61 | 39.16 | 38.455 | 724407 |
| 1730241300 | 38.77 | 0.09 | 0.23 | 38.69 | 38.91 | 38.5 | 581912 |
| 1730154900 | 38.68 | 0.33 | 0.86 | 38.47 | 38.77 | 38.39 | 732190 |
| 1729895700 | 38.35 | 0.01 | 0.03 | 38.41 | 38.725 | 38.25 | 418783 |
| 1729809300 | 38.34 | -0.07 | -0.18 | 38.44 | 38.53 | 38.16 | 517419 |
| 1729722900 | 38.41 | -0.29 | -0.75 | 38.72 | 38.82 | 38.335 | 510229 |
| 1729636500 | 38.7 | 0.18 | 0.47 | 38.6 | 38.87 | 38.48 | 487550 |
| 1729550100 | 38.52 | -0.45 | -1.15 | 38.86 | 39.01 | 38.44 | 613974 |
| 1729290900 | 38.97 | -0.1 | -0.26 | 39.24 | 39.32 | 38.89 | 609361 |
| 1729204500 | 39.07 | 0.32 | 0.83 | 38.63 | 39.09 | 38.63 | 1519280 |
| 1729118100 | 38.75 | 0.29 | 0.75 | 38.46 | 38.8 | 38.46 | 519984 |
| 1729031700 | 38.46 | 0.25 | 0.65 | 38.38 | 38.85 | 38.2201 | 600829 |
| 1728945300 | 38.21 | 0.21 | 0.55 | 38.06 | 38.255 | 37.98 | 709320 |
| 1728686100 | 38 | -0.05 | -0.13 | 38.16 | 38.445 | 38 | 1334593 |
| 1728599700 | 38.05 | -0.44 | -1.14 | 38.52 | 38.52 | 38 | 448523 |
| 1728513300 | 38.49 | -0.03 | -0.08 | 38.47 | 38.82 | 38.385 | 635109 |
| 1728426900 | 38.52 | 0.18 | 0.47 | 38.2 | 38.55 | 38.04 | 809436 |
| 1728340500 | 38.34 | -0.2 | -0.52 | 38.48 | 38.5893 | 37.88 | 482300 |
| 1728081300 | 38.54 | 0.05 | 0.13 | 38.63 | 38.87 | 38.44 | 428686 |
| 1727994900 | 38.49 | -0.18 | -0.47 | 38.6 | 38.67 | 38.2 | 508558 |
| 1727908500 | 38.67 | -0.33 | -0.85 | 38.83 | 39.13 | 38.595 | 585511 |
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
