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 | -2.7193 | -5.54732762138 | 49.02 | 49.241 | 45.63 | 13221 | 47.47899963 | SP |
| 4 | -0.2793 | -0.599613568055 | 46.58 | 49.45 | 45.63 | 6918 | 47.90669857 | SP |
| 12 | 1.5807 | 3.53466010733 | 44.72 | 49.45 | 42.93 | 5824 | 47.0700385 | SP |
| 26 | 2.8607 | 6.58540515654 | 43.44 | 49.45 | 42.181 | 7333 | 46.4727398 | SP |
| 52 | 6.0507 | 15.0327950311 | 40.25 | 49.45 | 32.9704 | 6027 | 43.71473269 | SP |
| 156 | -5.0993 | -9.92081712062 | 51.4 | 59.225 | 25.66 | 6918 | 41.70064783 | SP |
| 260 | 22.1607 | 91.8007456504 | 24.14 | 64.33 | 17.75 | 8838 | 46.11135177 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721687400 | 46.3007 | 0.51 | 1.12 | 46.24 | 46.5 | 45.63 | 7648 |
| 1721428200 | 45.7898 | -0.54 | -1.16 | 46 | 46.15 | 45.6901 | 25725 |
| 1721341800 | 46.3277 | -0.85 | -1.80 | 47.45 | 47.45 | 46.24 | 3342 |
| 1721255400 | 47.1746 | -2.07 | -4.20 | 48.28 | 48.28 | 47.07 | 6766 |
| 1721169000 | 49.241 | 0.21 | 0.42 | 48.96 | 49.241 | 48.6501 | 11128 |
| 1721082600 | 49.0334 | 0.21 | 0.44 | 49.02 | 49.16 | 48.88 | 19142 |
| 1720823400 | 48.8187 | 0.42 | 0.87 | 48.37 | 49.12 | 48.37 | 5404 |
| 1720737000 | 48.3971 | -0.49 | -1.01 | 49.08 | 49.1 | 48.37 | 26146 |
| 1720650600 | 48.8901 | 0.06 | 0.11 | 49.1 | 49.1 | 48.36 | 1303 |
| 1720564200 | 48.8344 | -0.44 | -0.89 | 49.45 | 49.45 | 48.69 | 1914 |
| 1720477800 | 49.2725 | 0.23 | 0.47 | 49.14 | 49.34 | 49 | 2667 |
| 1720218600 | 49.0401 | 0.4 | 0.82 | 48.76 | 49.0401 | 48.75 | 4522 |
| 1720040640 | 48.6421 | 0.34 | 0.70 | 48.31 | 48.8 | 48.31 | 2838 |
| 1719959400 | 48.3043 | 0.34 | 0.70 | 47.55 | 48.3982 | 47.55 | 5673 |
| 1719873000 | 47.9664 | 0.41 | 0.87 | 47.76 | 47.9664 | 47.28 | 1593 |
| 1719613800 | 47.5548 | 0 | 0.00 | 47.5548 | 47.5548 | 47.5548 | 0 |
| 1719527400 | 47.5548 | 0.45 | 0.96 | 46.98 | 47.77 | 46.98 | 1758 |
| 1719441000 | 47.101 | 0.29 | 0.61 | 46.76 | 47.101 | 46.76 | 2189 |
| 1719354600 | 46.8152 | 0.52 | 1.12 | 46.5 | 46.8899 | 46.5 | 990 |
| 1719268200 | 46.2968 | -0.58 | -1.24 | 46.58 | 46.76 | 46.28 | 1415 |
| 1719009000 | 46.8767 | 0.04 | 0.09 | 46.59 | 46.8767 | 46.1314 | 2245 |
| 1718922600 | 46.8359 | -0.61 | -1.29 | 47.45 | 47.45 | 46.511 | 4788 |
| 1718749800 | 47.45 | 0.2 | 0.42 | 47.32 | 47.6299 | 47.32 | 5623 |
| 1718663400 | 47.2536 | 0.55 | 1.17 | 46.87 | 47.34 | 46.57 | 4172 |
| 1718404200 | 46.7076 | -0.46 | -0.97 | 46.72 | 46.8177 | 46.44 | 4109 |
| 1718317800 | 47.1651 | -0.5 | -1.06 | 47.67 | 47.86 | 47.08 | 19610 |
| 1718231400 | 47.6686 | 1 | 2.14 | 47.42 | 47.7944 | 47.39 | 5226 |
| 1718145000 | 46.6676 | 0.15 | 0.33 | 46.34 | 46.6676 | 46.1548 | 8966 |
| 1718058600 | 46.5142 | 0.44 | 0.96 | 45.87 | 46.61 | 45.87 | 2767 |
| 1717799400 | 46.0698 | -0.33 | -0.71 | 46.14 | 46.34 | 45.86 | 2743 |
| 1717713000 | 46.3969 | 0.03 | 0.07 | 46.61 | 46.62 | 46.102 | 7091 |
| 1717626600 | 46.3631 | 1.08 | 2.38 | 45.97 | 46.4001 | 45.78 | 4585 |
| 1717540200 | 45.2845 | -0.36 | -0.78 | 45.63 | 45.63 | 45.16 | 1942 |
| 1717453800 | 45.6415 | 0.14 | 0.31 | 46.12 | 46.23 | 45.48 | 5012 |
| 1717194600 | 45.5015 | -1.22 | -2.61 | 46.4 | 46.4 | 44.8 | 6330 |
| 1717108200 | 46.7224 | -0.75 | -1.59 | 47.47 | 47.47 | 46.6823 | 6993 |
| 1717021800 | 47.4755 | -0.33 | -0.68 | 47.04 | 47.56 | 47.04 | 2208 |
| 1716935400 | 47.8023 | 0.35 | 0.74 | 47.6084 | 47.95 | 47.6084 | 3399 |
| 1716589800 | 47.45 | 0.74 | 1.59 | 46.94 | 47.6014 | 46.94 | 4409 |
| 1716503400 | 46.7083 | -0.45 | -0.95 | 48 | 48 | 46.43 | 5697 |
| 1716417000 | 47.1574 | -0.22 | -0.47 | 47.52 | 47.67 | 47.03 | 26940 |
| 1716330600 | 47.38 | -0.51 | -1.06 | 47.23 | 47.59 | 47.23 | 3146 |
| 1716244200 | 47.89 | 0.7 | 1.49 | 47.37 | 47.89 | 47.3301 | 4062 |
| 1715985000 | 47.1864 | -0.25 | -0.53 | 47.49 | 47.49 | 47.0015 | 2511 |
| 1715898600 | 47.4399 | -0.49 | -1.03 | 47.7898 | 47.93 | 47.4399 | 3963 |
| 1715812200 | 47.9338 | 1.5 | 3.24 | 46.9 | 47.98 | 46.884 | 6356 |
| 1715725800 | 46.4315 | 1 | 2.19 | 45.64 | 46.47 | 45.64 | 2450 |
| 1715639400 | 45.4354 | -0.28 | -0.62 | 45.97 | 45.97 | 45.36 | 9111 |
| 1715380200 | 45.7201 | 0.39 | 0.86 | 45.78 | 46.13 | 45.5801 | 2826 |
| 1715293800 | 45.3308 | -0.21 | -0.45 | 45.23 | 45.37 | 45.15 | 2940 |
| 1715207400 | 45.5374 | -0.26 | -0.57 | 45.36 | 45.5801 | 45.28 | 3961 |
| 1715121000 | 45.798 | -0.05 | -0.12 | 46.12 | 46.12 | 45.71 | 3453 |
| 1715034600 | 45.8508 | 0.84 | 1.86 | 45.38 | 45.89 | 45.35 | 7034 |
| 1714775400 | 45.0146 | 0.96 | 2.17 | 45.07 | 45.1299 | 44.928 | 2600 |
| 1714689000 | 44.0567 | 0.79 | 1.82 | 43.7 | 44.11 | 43.6101 | 2565 |
| 1714602600 | 43.2696 | -0.64 | -1.47 | 43.44 | 44.23 | 42.93 | 2304 |
| 1714516200 | 43.9137 | -0.97 | -2.16 | 44.58 | 44.58 | 43.9137 | 4497 |
| 1714429800 | 44.8813 | 0.09 | 0.20 | 44.72 | 45.0199 | 44.72 | 3012 |
| 1714170600 | 44.7897 | 0.75 | 1.71 | 44.28 | 44.7897 | 44.28 | 1088 |
| 1714084200 | 44.0374 | -0.24 | -0.53 | 43.35 | 44.99 | 43.35 | 3491 |
| 1713997800 | 44.274 | 0.46 | 1.05 | 44.66 | 44.66 | 43.9547 | 2145 |
| 1713911400 | 43.8147 | 1.04 | 2.43 | 43.02 | 43.99 | 43.02 | 7357 |
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
