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 | -1.31 | -3.24498389893 | 40.37 | 41.2 | 38.11 | 1559320 | 39.42420709 | PR |
| 4 | -3.18 | -7.52840909091 | 42.24 | 42.44 | 38.11 | 1693789 | 40.14170994 | PR |
| 12 | -6.94 | -15.0869565217 | 46 | 46.86 | 38.11 | 1228262 | 42.01239246 | PR |
| 26 | -0.2 | -0.509424350484 | 39.26 | 47.6 | 38.11 | 1279205 | 42.3320296 | PR |
| 52 | -5.85 | -13.0260521042 | 44.91 | 49.41 | 38.11 | 1324870 | 43.7390542 | PR |
| 156 | 5.23 | 15.4596511972 | 33.83 | 56.12 | 29.12 | 2376130 | 41.74479994 | PR |
| 260 | 3.17 | 8.83254388409 | 35.89 | 56.12 | 16.12 | 2626489 | 38.5429 | PR |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1733174940 | 38.98 | -0.03 | -0.08 | 39 | 39.28 | 38.8 | 1058300 |
| 1732915740 | 39.01 | 0.19 | 0.49 | 38.75 | 39.17 | 38.11 | 1638900 |
| 1732829400 | 38.82 | -1.1 | -2.76 | 39.7 | 39.97 | 38.29 | 2356500 |
| 1732743000 | 39.92 | -1.06 | -2.59 | 41.15 | 41.2 | 39.88 | 1598700 |
| 1732656600 | 40.98 | 0.61 | 1.51 | 40.37 | 41.08 | 40.19 | 1144200 |
| 1732570140 | 40.37 | 0.56 | 1.41 | 39.8 | 40.54 | 39.71 | 2182900 |
| 1732310940 | 39.81 | 0.31 | 0.78 | 39.86 | 39.91 | 39.38 | 839900 |
| 1732224600 | 39.5 | -1 | -2.47 | 40.1 | 40.23 | 39.46 | 1792500 |
| 1732051800 | 40.5 | 0.26 | 0.65 | 40.24 | 40.85 | 40.03 | 1659400 |
| 1731965340 | 40.24 | -0.34 | -0.84 | 40.3 | 40.43 | 39.85 | 1709400 |
| 1731619800 | 40.58 | 0.37 | 0.92 | 40.2 | 40.69 | 40.02 | 1120500 |
| 1731533400 | 40.21 | 0.31 | 0.78 | 40 | 40.39 | 39.42 | 1921700 |
| 1731446940 | 39.9 | -0.71 | -1.75 | 40.57 | 40.71 | 39.72 | 1890600 |
| 1731360540 | 40.61 | 0.45 | 1.12 | 40.17 | 40.72 | 39.95 | 1380800 |
| 1731101400 | 40.16 | -0.23 | -0.57 | 39.9 | 40.19 | 39.44 | 2145300 |
| 1731014940 | 40.39 | -0.99 | -2.39 | 41.97 | 42.44 | 40.39 | 3026900 |
| 1730928600 | 41.38 | -0.5 | -1.19 | 41.38 | 41.46 | 40.74 | 2186600 |
| 1730842200 | 41.88 | -0.36 | -0.85 | 42.24 | 42.24 | 41.63 | 835100 |
| 1730755800 | 42.24 | 1.24 | 3.02 | 41.65 | 42.33 | 41.43 | 1706200 |
| 1730496600 | 41 | -1.2 | -2.84 | 42.11 | 42.2 | 41 | 2359400 |
| 1730410200 | 42.2 | -0.18 | -0.42 | 42.14 | 42.55 | 42.07 | 855500 |
| 1730323800 | 42.38 | 0.06 | 0.14 | 42.3 | 42.48 | 42.07 | 529900 |
| 1730237340 | 42.32 | -0.27 | -0.63 | 42.29 | 42.56 | 42.1 | 813200 |
| 1730151000 | 42.59 | 0.4 | 0.95 | 42.41 | 42.59 | 42.24 | 485200 |
| 1729891800 | 42.19 | -0.29 | -0.68 | 42.46 | 42.59 | 41.94 | 635100 |
| 1729805400 | 42.48 | 0.29 | 0.69 | 42.09 | 42.65 | 41.57 | 1218400 |
| 1729719000 | 42.19 | -0.28 | -0.66 | 42.14 | 42.34 | 41.61 | 988000 |
| 1729632600 | 42.47 | 0.2 | 0.47 | 41.99 | 42.79 | 41.84 | 914600 |
| 1729546140 | 42.27 | 0.41 | 0.98 | 42.13 | 42.42 | 41.94 | 822700 |
| 1729287000 | 41.86 | -0.18 | -0.43 | 42.38 | 42.48 | 41.71 | 1619600 |
| 1729200540 | 42.04 | -0.28 | -0.66 | 41.9 | 42.33 | 41.56 | 830800 |
| 1729114140 | 42.32 | -0.36 | -0.84 | 42.72 | 42.72 | 42.13 | 1260400 |
| 1729027740 | 42.68 | -0.2 | -0.47 | 43.02 | 43.19 | 42.49 | 1246200 |
| 1728941340 | 42.88 | 0.68 | 1.61 | 42.23 | 43.05 | 42.14 | 1049100 |
| 1728682200 | 42.2 | -0.11 | -0.26 | 42.39 | 42.4 | 41.75 | 719100 |
| 1728595740 | 42.31 | -0.06 | -0.14 | 42.4 | 42.46 | 42.07 | 842800 |
| 1728509400 | 42.37 | -0.51 | -1.19 | 42.56 | 42.74 | 42.12 | 949900 |
| 1728422940 | 42.88 | 0.22 | 0.52 | 42.24 | 43.15 | 42.24 | 701900 |
| 1728336600 | 42.66 | -0.2 | -0.47 | 43.13 | 43.13 | 42.41 | 708900 |
| 1728077400 | 42.86 | 0.36 | 0.85 | 42.5 | 42.96 | 42.18 | 796800 |
| 1727991000 | 42.5 | -1.22 | -2.79 | 43.42 | 43.42 | 42.17 | 1349500 |
| 1727904540 | 43.72 | 0.01 | 0.02 | 44.23 | 44.39 | 43.72 | 411700 |
| 1727818200 | 43.71 | -0.04 | -0.09 | 44.09 | 44.27 | 43.51 | 690500 |
| 1727731800 | 43.75 | -0.1 | -0.23 | 43.35 | 43.88 | 43.35 | 395500 |
| 1727472600 | 43.85 | -0.18 | -0.41 | 43.55 | 44.44 | 43.55 | 599800 |
| 1727386140 | 44.03 | 0.4 | 0.92 | 43.66 | 44.17 | 43.45 | 670400 |
| 1727299740 | 43.63 | -0.47 | -1.07 | 44 | 44.22 | 43.32 | 1115700 |
| 1727213400 | 44.1 | -0.13 | -0.29 | 44.45 | 45 | 43.75 | 1012300 |
| 1727127000 | 44.23 | -0.22 | -0.49 | 44.41 | 44.41 | 43.8 | 1072800 |
| 1726867800 | 44.45 | -1.2 | -2.63 | 45.63 | 45.73 | 44.36 | 3235200 |
| 1726781400 | 45.65 | -0.48 | -1.04 | 46.01 | 46.57 | 45.51 | 1703800 |
| 1726695000 | 46.13 | -0.43 | -0.92 | 46.39 | 46.78 | 45.96 | 1053300 |
| 1726608600 | 46.56 | 0.38 | 0.82 | 46.02 | 46.56 | 45.8 | 576700 |
| 1726522200 | 46.18 | 0.14 | 0.30 | 46 | 46.86 | 46 | 661300 |
| 1726263000 | 46.04 | 0.42 | 0.92 | 45.83 | 46.45 | 45.73 | 1069600 |
| 1726176540 | 45.62 | -0.4 | -0.87 | 45.99 | 46.23 | 45.4 | 982300 |
| 1726090140 | 46.02 | -0.25 | -0.54 | 46.06 | 46.58 | 45.94 | 1065800 |
| 1726003740 | 46.27 | 0.09 | 0.19 | 46 | 46.64 | 45.99 | 1031100 |
| 1725917400 | 46.18 | -0.12 | -0.26 | 46.35 | 46.66 | 46.18 | 469900 |
| 1725658200 | 46.3 | -0.61 | -1.30 | 46.71 | 47.05 | 46.3 | 725000 |
| 1725571800 | 46.91 | -0.38 | -0.80 | 47.23 | 47.42 | 46.6 | 759400 |
| 1725485400 | 47.29 | 1.03 | 2.23 | 46.67 | 47.6 | 46.43 | 1304200 |
| 1725399000 | 46.26 | -0.15 | -0.32 | 46.15 | 46.6 | 46.02 | 675400 |
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
