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 | -2.67 | -5.84884994524 | 45.65 | 45.65 | 42.98 | 2505 | 43.92025385 | SP |
| 4 | -3.41 | -7.35072213839 | 46.39 | 47.82 | 42.98 | 1739 | 45.59646153 | SP |
| 12 | 2.39 | 5.88814979059 | 40.59 | 48.2 | 40.03 | 2489 | 45.02548987 | SP |
| 26 | 1.48 | 3.56626506024 | 41.5 | 48.2 | 39.74 | 2884 | 43.26317175 | SP |
| 52 | 6.88 | 19.0581717452 | 36.1 | 48.2 | 31.9606 | 2707 | 40.30347018 | SP |
| 156 | -0.96 | -2.18479745107 | 43.94 | 48.2 | 28.64 | 3722 | 39.6659249 | SP |
| 260 | 2.34 | 5.75787401575 | 40.64 | 48.2 | 28.64 | 4094 | 40.02351659 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721774100 | 43.69 | -0.45 | -1.02 | 43.84 | 43.96 | 43.69 | 3191 |
| 1721687700 | 44.14 | 0.88 | 2.03 | 43.85 | 44.14 | 43.57 | 2084 |
| 1721428500 | 43.26 | -0.79 | -1.79 | 43.78 | 43.78 | 43.26 | 1026 |
| 1721342100 | 44.05 | -0.17 | -0.38 | 44.63 | 44.63 | 43.42 | 3853 |
| 1721255700 | 44.22 | -2.58 | -5.51 | 45 | 45 | 44.22 | 2341 |
| 1721169300 | 46.8 | -0.07 | -0.15 | 47.13 | 47.13 | 46.6502 | 1656 |
| 1721082900 | 46.87 | 0.22 | 0.47 | 46.81 | 47.08 | 46.81 | 796 |
| 1720823700 | 46.65 | 0.1 | 0.21 | 46.5 | 47.145 | 46.5 | 593 |
| 1720737300 | 46.55 | -1.13 | -2.37 | 47.8 | 47.82 | 46.55 | 1857 |
| 1720650900 | 47.68 | 0.29 | 0.61 | 47.6 | 47.73 | 47.4944 | 587 |
| 1720564500 | 47.39 | 0.06 | 0.13 | 47.33 | 47.6 | 47.33 | 1345 |
| 1720478100 | 47.33 | 0.12 | 0.25 | 47.23 | 47.33 | 47.23 | 1418 |
| 1720218900 | 47.21 | 0.2 | 0.43 | 47.01 | 47.21 | 47.01 | 1675 |
| 1720040640 | 47.01 | 0.45 | 0.97 | 46.48 | 47.01 | 46.48 | 1713 |
| 1719959700 | 46.56 | 0.42 | 0.91 | 45.94 | 46.56 | 45.94 | 1176 |
| 1719873300 | 46.14 | 0.16 | 0.35 | 46.05 | 46.21 | 45.6832 | 1924 |
| 1719614100 | 45.98 | -0.21 | -0.45 | 46.34 | 46.5899 | 45.98 | 2102 |
| 1719527700 | 46.19 | 0.12 | 0.26 | 46.28 | 46.28 | 46.14 | 2387 |
| 1719441300 | 46.07 | -0.49 | -1.05 | 46.39 | 46.505 | 46.07 | 1632 |
| 1719354900 | 46.56 | 0.78 | 1.70 | 46.04 | 46.56 | 46.04 | 3533 |
| 1719268500 | 45.78 | -0.89 | -1.91 | 46.67 | 46.67 | 45.78 | 682 |
| 1719009300 | 46.67 | -0.44 | -0.93 | 46.91 | 46.91 | 46.43 | 3850 |
| 1718922900 | 47.11 | -0.86 | -1.79 | 48.2 | 48.2 | 46.82 | 9278 |
| 1718750100 | 47.97 | 0.51 | 1.07 | 47.46 | 48.03 | 47.46 | 6365 |
| 1718663700 | 47.46 | 0.9 | 1.93 | 46.68 | 47.5099 | 46.26 | 9072 |
| 1718404500 | 46.56 | 0.21 | 0.45 | 46.31 | 46.56 | 46.2983 | 5367 |
| 1718318100 | 46.35 | 0.14 | 0.30 | 46.65 | 46.65 | 46.225 | 1370 |
| 1718231700 | 46.21 | 0.86 | 1.89 | 45.88 | 46.21 | 45.88 | 5689 |
| 1718145300 | 45.3535 | 0.11 | 0.25 | 45.24 | 45.3535 | 44.9899 | 2585 |
| 1718058900 | 45.24 | 0.94 | 2.12 | 44.23 | 45.24 | 44.23 | 1152 |
| 1717799700 | 44.3 | -0.2 | -0.45 | 44.41 | 44.6 | 44.3 | 2248 |
| 1717713300 | 44.5 | -0.2 | -0.45 | 44.71 | 44.71 | 44.5 | 1528 |
| 1717626900 | 44.7 | 1.61 | 3.74 | 43.71 | 44.7 | 43.71 | 1019 |
| 1717540500 | 43.09 | -0.06 | -0.14 | 43.07 | 43.14 | 42.83 | 747 |
| 1717454100 | 43.15 | -0.04 | -0.10 | 43.58 | 43.58 | 43.07 | 732 |
| 1717194900 | 43.1918 | -0.37 | -0.85 | 43.62 | 43.62 | 42.32 | 2718 |
| 1717108500 | 43.56 | -0.5 | -1.13 | 44.01 | 44.01 | 43.5 | 1807 |
| 1717022100 | 44.06 | -0.64 | -1.43 | 44.14 | 44.14 | 44.06 | 1062 |
| 1716935700 | 44.7 | 0.35 | 0.79 | 44.64 | 44.7 | 44.33 | 3923 |
| 1716590100 | 44.35 | 0.3 | 0.68 | 44.04 | 44.4382 | 44.04 | 2811 |
| 1716503700 | 44.05 | 0.2 | 0.46 | 44.62 | 44.64 | 43.86 | 4333 |
| 1716417300 | 43.8475 | -0.16 | -0.37 | 44.02 | 44.04 | 43.645 | 2306 |
| 1716330900 | 44.01 | 0.18 | 0.41 | 43.83 | 44.01 | 43.71 | 658 |
| 1716244500 | 43.83 | 0.44 | 1.01 | 43.38 | 43.8501 | 43.38 | 1168 |
| 1715985300 | 43.39 | -0.01 | -0.02 | 43.4 | 43.6 | 43.3099 | 1579 |
| 1715898900 | 43.4 | -0.53 | -1.21 | 43.91 | 43.91 | 43.4 | 10018 |
| 1715812500 | 43.93 | 1.05 | 2.45 | 43.18 | 43.93 | 43.18 | 2260 |
| 1715726100 | 42.88 | 0.4 | 0.94 | 42.37 | 42.88 | 42.37 | 1565 |
| 1715639700 | 42.48 | -0.25 | -0.59 | 42.92 | 42.92 | 42.45 | 1056 |
| 1715380500 | 42.73 | 0.22 | 0.52 | 42.79 | 42.91 | 42.595 | 1291 |
| 1715294100 | 42.51 | 0.3 | 0.71 | 42.34 | 42.51 | 42.34 | 876 |
| 1715207700 | 42.21 | 0.09 | 0.21 | 41.79 | 42.33 | 41.79 | 1256 |
| 1715121300 | 42.12 | -0.14 | -0.33 | 42.21 | 42.385 | 42.12 | 2194 |
| 1715034900 | 42.26 | 0.87 | 2.10 | 41.68 | 42.26 | 41.68 | 1698 |
| 1714775700 | 41.39 | 0.78 | 1.91 | 41.26 | 41.39 | 41.26 | 1129 |
| 1714689300 | 40.6123 | 0.58 | 1.45 | 40.45 | 40.6123 | 40.3804 | 2858 |
| 1714602900 | 40.03 | -0.55 | -1.36 | 40.59 | 40.89 | 40.03 | 3399 |
| 1714516500 | 40.5823 | -0.94 | -2.26 | 41.34 | 41.34 | 40.5823 | 987 |
| 1714430100 | 41.52 | 0.04 | 0.10 | 41.63 | 41.63 | 41.28 | 472 |
| 1714170900 | 41.48 | 0.65 | 1.59 | 40.86 | 41.66 | 40.86 | 2070 |
| 1714084500 | 40.83 | 0.05 | 0.12 | 40.13 | 40.83 | 40.13 | 388 |
| 1713998100 | 40.78 | -0.09 | -0.22 | 41.23 | 41.2906 | 40.6454 | 1654 |
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
