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 | -0.72 | -1.70172536043 | 42.31 | 42.355 | 40.77 | 86429 | 41.43625268 | CS |
| 4 | -4.58 | -9.91986138185 | 46.17 | 46.5719 | 40.77 | 133011 | 43.22415569 | CS |
| 12 | -0.79 | -1.86408683341 | 42.38 | 48.31 | 40.44 | 119695 | 44.08892409 | CS |
| 26 | 2.18 | 5.53159096676 | 39.41 | 48.37 | 37.95 | 120393 | 43.88981744 | CS |
| 52 | 7.33 | 21.3952130765 | 34.26 | 48.37 | 28.2 | 137836 | 37.86964241 | CS |
| 156 | -42.49 | -50.5352045671 | 84.08 | 95.04 | 26.21 | 135724 | 47.05317396 | CS |
| 260 | -2.21 | -5.04566210046 | 43.8 | 95.04 | 21.06 | 150200 | 45.59918351 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1735947600 | 41.59 | 0.57 | 1.39 | 40.99 | 41.59 | 40.79 | 130338 |
| 1735861200 | 41.02 | -0.73 | -1.75 | 41.66 | 41.87 | 40.77 | 96441 |
| 1735688400 | 41.75 | 0.4 | 0.97 | 41.63 | 42.14 | 41.41 | 92977 |
| 1735602000 | 41.35 | -0.3 | -0.72 | 41.2 | 41.5021 | 40.83 | 84022 |
| 1735342800 | 41.65 | -0.74 | -1.75 | 41.86 | 42.355 | 41.37 | 81130 |
| 1735256400 | 42.39 | 0.05 | 0.12 | 42.15 | 42.555 | 41.9 | 77643 |
| 1735077840 | 42.34 | 0.33 | 0.79 | 42.09 | 42.38 | 41.87 | 28537 |
| 1734997200 | 42.01 | -0.51 | -1.20 | 42.19 | 42.5 | 41.66 | 96571 |
| 1734738000 | 42.52 | 0.88 | 2.11 | 41.38 | 42.96 | 41.04 | 874741 |
| 1734651600 | 41.64 | -0.83 | -1.95 | 42.96 | 43.58 | 41.57 | 112352 |
| 1734565200 | 42.47 | -2.2 | -4.93 | 44.89 | 45.19 | 42.28 | 137283 |
| 1734478800 | 44.67 | -0.9 | -1.97 | 45.56 | 45.765 | 44.3062 | 130358 |
| 1734392400 | 45.57 | 0.69 | 1.54 | 44.66 | 46.15 | 44.4701 | 101924 |
| 1734133200 | 44.88 | -0.97 | -2.12 | 45.36 | 45.36 | 44.52 | 149072 |
| 1734046800 | 45.85 | 0.03 | 0.07 | 46.11 | 46.45 | 45.57 | 62917 |
| 1733960400 | 45.82 | 0.12 | 0.26 | 45.97 | 46.35 | 45.51 | 83544 |
| 1733874000 | 45.7 | -0.7 | -1.51 | 46.27 | 46.5 | 45.38 | 88118 |
| 1733787600 | 46.4 | 0.26 | 0.56 | 46.2 | 46.5719 | 45.72 | 79992 |
| 1733528400 | 46.14 | 0.12 | 0.26 | 46.35 | 46.43 | 45.59 | 66789 |
| 1733442000 | 46.02 | -0.91 | -1.94 | 46.42 | 46.77 | 45.79 | 72649 |
| 1733355600 | 46.93 | 0.22 | 0.47 | 46.59 | 46.95 | 46.25 | 120218 |
| 1733269200 | 46.71 | 0.03 | 0.06 | 46.87 | 47.07 | 46.4 | 83896 |
| 1733182800 | 46.68 | -0.39 | -0.83 | 47.41 | 47.41 | 46.27 | 84665 |
| 1732917840 | 47.07 | -0.39 | -0.82 | 47.64 | 47.67 | 46.62 | 77505 |
| 1732750800 | 47.46 | -0.28 | -0.59 | 48.04 | 48.31 | 47.44 | 79239 |
| 1732664400 | 47.74 | 0.58 | 1.23 | 47.16 | 47.92 | 46.915 | 83644 |
| 1732578000 | 47.16 | 0.68 | 1.46 | 46.85 | 47.9043 | 46.7759 | 157167 |
| 1732318800 | 46.48 | 0.3 | 0.65 | 46.4 | 46.98 | 46.25 | 94200 |
| 1732232400 | 46.18 | 0.41 | 0.90 | 45.9 | 46.31 | 45.76 | 84149 |
| 1732146000 | 45.77 | -0.35 | -0.76 | 45.87 | 46.41 | 45.38 | 104649 |
| 1732059600 | 46.12 | 0.72 | 1.59 | 45.32 | 46.15 | 45.165 | 136396 |
| 1731973200 | 45.4 | -0.13 | -0.29 | 45.53 | 45.9619 | 45.14 | 89022 |
| 1731714000 | 45.53 | 0.44 | 0.98 | 45.13 | 45.55 | 44.6541 | 103777 |
| 1731627600 | 45.09 | -0.92 | -2.00 | 45.94 | 46.09 | 45.07 | 91749 |
| 1731541200 | 46.01 | 0.14 | 0.31 | 46.34 | 46.72 | 45.91 | 84003 |
| 1731454800 | 45.87 | -0.66 | -1.42 | 46.15 | 46.905 | 45.75 | 140812 |
| 1731368400 | 46.53 | 0.43 | 0.93 | 46.2 | 46.855 | 46.01 | 96461 |
| 1731109200 | 46.1 | 1.59 | 3.57 | 44.76 | 46.38 | 44.76 | 119007 |
| 1731022800 | 44.51 | 0.82 | 1.88 | 43.75 | 44.74 | 43.21 | 119925 |
| 1730936400 | 43.69 | 1.37 | 3.24 | 43.67 | 44.91 | 42.987 | 241163 |
| 1730850000 | 42.32 | 1.13 | 2.74 | 41.04 | 42.43 | 40.815 | 164680 |
| 1730763600 | 41.19 | 0.43 | 1.05 | 40.81 | 41.63 | 40.7 | 175903 |
| 1730500800 | 40.76 | -0.89 | -2.14 | 41.86 | 42.21 | 40.44 | 129112 |
| 1730414400 | 41.65 | -1.04 | -2.44 | 42.44 | 42.68 | 41.64 | 162939 |
| 1730328000 | 42.69 | -0.31 | -0.72 | 42.65 | 43.09 | 42.2 | 153484 |
| 1730241600 | 43 | 0 | 0.00 | 45.15 | 45.15 | 42.65 | 151318 |
| 1730155200 | 43 | -0.19 | -0.44 | 43.42 | 43.88 | 42.78 | 112393 |
| 1729896000 | 43.19 | -0.73 | -1.66 | 44.27 | 44.27 | 43.13 | 67443 |
| 1729809600 | 43.92 | -0.44 | -0.99 | 44.57 | 44.595 | 43.76 | 112916 |
| 1729723200 | 44.36 | 0.25 | 0.57 | 44.08 | 44.75 | 43.85 | 134491 |
| 1729636800 | 44.11 | 0.06 | 0.14 | 43.97 | 44.31 | 43.855 | 55811 |
| 1729550400 | 44.05 | -0.63 | -1.41 | 44.95 | 44.99 | 43.75 | 110279 |
| 1729291200 | 44.68 | -0.05 | -0.11 | 44.8 | 45.09 | 44.3 | 105800 |
| 1729204800 | 44.73 | -0.42 | -0.93 | 45.03 | 45.4 | 44.45 | 128996 |
| 1729118400 | 45.15 | 1.71 | 3.94 | 43.82 | 45.24 | 43.81 | 147671 |
| 1729032000 | 43.44 | 0.24 | 0.56 | 43.37 | 44.0991 | 43.31 | 97863 |
| 1728945600 | 43.2 | 0.47 | 1.10 | 42.56 | 43.42 | 42.13 | 80860 |
| 1728686400 | 42.73 | 0.61 | 1.45 | 42.38 | 42.779 | 42.19 | 106931 |
| 1728600000 | 42.12 | -0.07 | -0.17 | 41.96 | 42.41 | 41.44 | 147310 |
| 1728513600 | 42.19 | -0.25 | -0.59 | 42.44 | 42.77 | 41.62 | 100708 |
| 1728427200 | 42.44 | -0.11 | -0.26 | 42.78 | 42.87 | 41.9133 | 120006 |
| 1728340800 | 42.55 | -0.21 | -0.49 | 42.39 | 42.62 | 42.04 | 139004 |
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
