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 | -0.49 | -1.13583681038 | 43.14 | 45.03 | 41.6 | 482624 | 43.06527279 | CS |
| 4 | 1.13 | 2.72157996146 | 41.52 | 47.08 | 41.0504 | 365375 | 44.02916858 | CS |
| 12 | 3.62 | 9.27491673072 | 39.03 | 48.89 | 37.51 | 360792 | 41.82738998 | CS |
| 26 | 15.05 | 54.5289855072 | 27.6 | 48.89 | 27.1 | 531418 | 39.07929118 | CS |
| 52 | 15.28 | 55.8275484107 | 27.37 | 48.89 | 23.14 | 550179 | 32.87823478 | CS |
| 156 | 27.84 | 187.981093856 | 14.81 | 48.89 | 14.63 | 440012 | 28.38566582 | CS |
| 260 | 25.31 | 145.963091119 | 17.34 | 48.89 | 9.14 | 317239 | 26.69862402 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1734478500 | 42.65 | 0.26 | 0.61 | 41.85 | 42.845 | 41.58 | 279097 |
| 1734392100 | 42.39 | -0.05 | -0.12 | 42.3 | 43.37 | 41.8825 | 334953 |
| 1734132900 | 42.44 | 0.16 | 0.38 | 42.28 | 43.15 | 41.6 | 455977 |
| 1734046500 | 42.28 | -1.33 | -3.05 | 43.68 | 43.968 | 41.745 | 561908 |
| 1733960100 | 43.61 | -0.49 | -1.11 | 44.46 | 44.54 | 42.79 | 295012 |
| 1733873700 | 44.1 | 0.79 | 1.82 | 43.14 | 45.03 | 43.13 | 765269 |
| 1733787300 | 43.31 | -1.36 | -3.04 | 44.12 | 44.62 | 41.41 | 393765 |
| 1733528100 | 44.67 | 0.27 | 0.61 | 44.41 | 45.25 | 44.24 | 300798 |
| 1733441700 | 44.4 | -1.07 | -2.35 | 45.5 | 45.9467 | 44.35 | 304052 |
| 1733355300 | 45.47 | -0.12 | -0.25 | 45.65 | 46.755 | 45.02 | 219494 |
| 1733268900 | 45.585 | -0.63 | -1.35 | 46.04 | 46.73 | 45.19 | 200208 |
| 1733182500 | 46.21 | -0.01 | -0.02 | 46.51 | 46.665 | 44.61 | 301388 |
| 1732917840 | 46.22 | -0.43 | -0.92 | 46.56 | 47.08 | 46.09 | 206870 |
| 1732750500 | 46.65 | 1.5 | 3.32 | 45.25 | 46.87 | 44.68 | 279700 |
| 1732664100 | 45.15 | 0.88 | 1.99 | 44.46 | 45.4 | 43.86 | 323687 |
| 1732577700 | 44.27 | -0.46 | -1.03 | 45.13 | 46.035 | 43.62 | 543579 |
| 1732318500 | 44.73 | 1.25 | 2.87 | 43.46 | 44.93 | 43.19 | 314189 |
| 1732232100 | 43.48 | -0.21 | -0.48 | 43.92 | 44.115 | 42.27 | 351968 |
| 1732145700 | 43.69 | 1.6 | 3.80 | 42.11 | 44.12 | 41.4 | 450893 |
| 1732059300 | 42.09 | 0.67 | 1.62 | 41.52 | 42.87 | 41.0504 | 389598 |
| 1731972900 | 41.42 | -3.08 | -6.92 | 44.17 | 44.39 | 40.8 | 595759 |
| 1731713700 | 44.5 | -1.76 | -3.80 | 46.41 | 46.795 | 43.75 | 605104 |
| 1731627300 | 46.26 | 2.34 | 5.33 | 44.05 | 48.89 | 43.915 | 861971 |
| 1731540900 | 43.92 | 1.64 | 3.88 | 43.15 | 44.635 | 42.48 | 622288 |
| 1731454500 | 42.28 | 0.67 | 1.61 | 44 | 45.8113 | 41.09 | 717671 |
| 1731368100 | 41.61 | -0.39 | -0.93 | 42.25 | 42.49 | 41.46 | 287869 |
| 1731108900 | 42 | 0.92 | 2.24 | 41.13 | 42.575 | 41.13 | 367686 |
| 1731022500 | 41.08 | -0.01 | -0.02 | 40.89 | 41.47 | 40.61 | 241752 |
| 1730936100 | 41.09 | 0.37 | 0.91 | 42.75 | 42.79 | 40.99 | 433972 |
| 1730849700 | 40.72 | 0.27 | 0.67 | 39.69 | 41 | 38.16 | 271737 |
| 1730763300 | 40.45 | 0.05 | 0.12 | 40.41 | 41.15 | 40.005 | 356790 |
| 1730500500 | 40.4 | 1.94 | 5.04 | 38.91 | 40.98 | 38.58 | 357420 |
| 1730414100 | 38.46 | -0.72 | -1.84 | 39.17 | 39.47 | 38.3 | 246799 |
| 1730327700 | 39.18 | 0.12 | 0.31 | 38.96 | 40.245 | 38.5705 | 306192 |
| 1730241300 | 39.06 | -0.48 | -1.21 | 39.36 | 39.99 | 38.675 | 203733 |
| 1730154900 | 39.54 | 0.65 | 1.67 | 39.32 | 40.13 | 38.92 | 203126 |
| 1729895700 | 38.89 | -0.47 | -1.19 | 39.55 | 40.18 | 38.71 | 195510 |
| 1729809300 | 39.36 | 0.94 | 2.45 | 38.52 | 39.57 | 38.155 | 277204 |
| 1729722900 | 38.42 | -1.26 | -3.18 | 39.5 | 39.73 | 38.15 | 213904 |
| 1729636500 | 39.68 | 0.33 | 0.84 | 39.32 | 40.065 | 39.13 | 145175 |
| 1729550100 | 39.35 | -0.11 | -0.28 | 39.26 | 39.49 | 38.3 | 213722 |
| 1729290900 | 39.46 | 0.14 | 0.36 | 39.48 | 40.34 | 39.17 | 644681 |
| 1729204500 | 39.32 | -0.46 | -1.16 | 39.64 | 39.9 | 38.87 | 405696 |
| 1729118100 | 39.78 | 0.07 | 0.18 | 40.08 | 40.572 | 39.66 | 235555 |
| 1729031700 | 39.71 | -0.06 | -0.15 | 39.57 | 40.12 | 39.22 | 136339 |
| 1728945300 | 39.77 | -0.34 | -0.85 | 39.93 | 40.31 | 39.6 | 114599 |
| 1728686100 | 40.11 | 1.63 | 4.24 | 38.48 | 40.49 | 38.48 | 483414 |
| 1728599700 | 38.48 | 0.63 | 1.66 | 37.79 | 38.61 | 37.53 | 352062 |
| 1728513300 | 37.85 | -1.06 | -2.72 | 38.98 | 39.185 | 37.51 | 220756 |
| 1728426900 | 38.91 | 0.16 | 0.41 | 38.89 | 39.84 | 38.86 | 220654 |
| 1728340500 | 38.75 | -0.51 | -1.30 | 39.27 | 39.5 | 37.65 | 282296 |
| 1728081300 | 39.26 | -0.35 | -0.88 | 39.97 | 40.36 | 39.17 | 278536 |
| 1727994900 | 39.61 | -1.88 | -4.53 | 40.89 | 41.31 | 39.38 | 240282 |
| 1727908500 | 41.49 | 1.37 | 3.41 | 40.11 | 42.79 | 39.71 | 524661 |
| 1727822100 | 40.12 | 1.12 | 2.87 | 38.93 | 40.5514 | 38.0401 | 785237 |
| 1727735700 | 39 | 0.15 | 0.39 | 38.56 | 39.37 | 38.16 | 368635 |
| 1727476500 | 38.85 | 0.15 | 0.39 | 38.94 | 39.44 | 38.3147 | 192819 |
| 1727390100 | 38.7 | -0.29 | -0.74 | 39.19 | 39.33 | 38.4 | 246226 |
| 1727303700 | 38.99 | 0.01 | 0.03 | 39.05 | 39.62 | 38.75 | 242808 |
| 1727217300 | 38.98 | 0.05 | 0.13 | 39.03 | 39.66 | 38.57 | 639409 |
| 1727130900 | 38.93 | -0.03 | -0.08 | 39.11 | 39.51 | 38.19 | 347445 |
| 1726871700 | 38.96 | -0.39 | -0.99 | 39.46 | 39.645 | 38.6 | 929634 |
| 1726785300 | 39.35 | 1.45 | 3.83 | 38.57 | 40.17 | 38.31 | 339438 |
| 1726698900 | 37.9 | -2.39 | -5.93 | 40.33 | 40.55 | 36.8591 | 1497985 |
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
