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 | -1.63 | -3.56752024513 | 45.69 | 45.8225 | 43.09 | 424876 | 44.26670883 | CS |
| 4 | -5.62 | -11.3123993559 | 49.68 | 53.955 | 43.09 | 412890 | 47.80878309 | CS |
| 12 | -4.57 | -9.39749126054 | 48.63 | 53.955 | 43.09 | 348891 | 47.87515567 | CS |
| 26 | 1.04 | 2.41748024175 | 43.02 | 53.955 | 36.56 | 363752 | 44.3805582 | CS |
| 52 | -12.83 | -22.5522939005 | 56.89 | 65.9249 | 36.56 | 400634 | 47.82509979 | CS |
| 156 | 23.38 | 113.056092843 | 20.68 | 67.66 | 19.21 | 386176 | 41.64716328 | CS |
| 260 | 25.94 | 143.156732892 | 18.12 | 67.66 | 12.325 | 319506 | 35.24542365 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1732145700 | 44.09 | 0.47 | 1.08 | 43.71 | 44.54 | 43.09 | 607136 |
| 1732059300 | 43.62 | -0.54 | -1.22 | 43.8 | 44.265 | 43.21 | 432584 |
| 1731972900 | 44.16 | -0.45 | -1.01 | 44.39 | 44.86 | 44 | 343041 |
| 1731713700 | 44.61 | -0.45 | -1.00 | 45.07 | 45.39 | 43.88 | 408672 |
| 1731627300 | 45.06 | -0.42 | -0.92 | 45.48 | 45.905 | 44.71 | 359021 |
| 1731540900 | 45.48 | -2.23 | -4.67 | 47.51 | 47.99 | 45.385 | 421188 |
| 1731454500 | 47.71 | -0.86 | -1.77 | 48.38 | 49.1199 | 47.48 | 364060 |
| 1731368100 | 48.57 | 0.26 | 0.54 | 48.52 | 49.165 | 47.37 | 382477 |
| 1731108900 | 48.31 | 2.22 | 4.82 | 46.18 | 49.525 | 46.027 | 626887 |
| 1731022500 | 46.09 | -7.31 | -13.69 | 47.94 | 49.45 | 46.03 | 1366746 |
| 1730936100 | 53.4 | 1.84 | 3.57 | 52.05 | 53.955 | 52.05 | 602069 |
| 1730849700 | 51.56 | 0.97 | 1.92 | 50.59 | 51.72 | 50.33 | 199229 |
| 1730763300 | 50.59 | -0.14 | -0.28 | 50.72 | 51.53 | 50.2612 | 376322 |
| 1730500500 | 50.73 | 0.2 | 0.40 | 50.75 | 51.2246 | 50.25 | 181198 |
| 1730414100 | 50.53 | -0.25 | -0.49 | 50.39 | 51.35 | 50.04 | 266345 |
| 1730327700 | 50.78 | -0.37 | -0.72 | 50.42 | 51.57 | 50.42 | 289250 |
| 1730241300 | 51.15 | -0.26 | -0.51 | 51.29 | 51.3599 | 50.55 | 180767 |
| 1730154900 | 51.41 | 1.12 | 2.23 | 50.57 | 51.84 | 50.53 | 337991 |
| 1729895700 | 50.29 | 0.66 | 1.33 | 50 | 50.5485 | 49.8 | 179571 |
| 1729809300 | 49.63 | -0.2 | -0.40 | 49.68 | 51.36 | 49.38 | 465917 |
| 1729722900 | 49.83 | -0.55 | -1.09 | 50.4 | 50.63 | 49.47 | 314643 |
| 1729636500 | 50.38 | -0.44 | -0.87 | 50.5 | 51.02 | 50.195 | 188623 |
| 1729550100 | 50.82 | -0.02 | -0.04 | 50.83 | 51.42 | 50.08 | 208996 |
| 1729290900 | 50.84 | 1.13 | 2.27 | 49.87 | 51.44 | 49.83 | 245270 |
| 1729204500 | 49.71 | -1.12 | -2.20 | 51.27 | 51.35 | 49.48 | 272772 |
| 1729118100 | 50.83 | 1.52 | 3.08 | 49.6 | 50.85 | 49.46 | 283412 |
| 1729031700 | 49.31 | 0.02 | 0.04 | 49.17 | 50.5 | 49.17 | 368001 |
| 1728945300 | 49.29 | 1.72 | 3.62 | 47.76 | 49.32 | 47.63 | 284225 |
| 1728686100 | 47.57 | 1.28 | 2.77 | 46.27 | 47.605 | 46.27 | 302018 |
| 1728599700 | 46.29 | -0.03 | -0.06 | 46 | 46.56 | 45.55 | 295129 |
| 1728513300 | 46.32 | 0.04 | 0.09 | 46.38 | 47.815 | 46.17 | 297780 |
| 1728426900 | 46.28 | -0.55 | -1.17 | 46.97 | 47.3092 | 46.19 | 212122 |
| 1728340500 | 46.83 | 0.11 | 0.24 | 46.51 | 46.9287 | 46.21 | 312638 |
| 1728081300 | 46.72 | 0.4 | 0.86 | 46.63 | 47.385 | 46.39 | 167665 |
| 1727994900 | 46.32 | -0.18 | -0.39 | 46.37 | 46.82 | 45.5 | 228268 |
| 1727908500 | 46.5 | -1.85 | -3.83 | 48.3 | 48.48 | 46.35 | 348437 |
| 1727822100 | 48.35 | -0.18 | -0.37 | 48.55 | 48.98 | 47.74 | 233283 |
| 1727735700 | 48.53 | 0.51 | 1.06 | 48.1 | 49.2199 | 48 | 266892 |
| 1727476500 | 48.02 | 0.14 | 0.29 | 48.28 | 48.98 | 47.925 | 202879 |
| 1727390100 | 47.88 | 1.16 | 2.48 | 47 | 47.935 | 46.93 | 207699 |
| 1727303700 | 46.72 | -0.67 | -1.41 | 47.43 | 47.77 | 46.58 | 267517 |
| 1727217300 | 47.39 | -1.22 | -2.51 | 48.69 | 48.97 | 47.21 | 256431 |
| 1727130900 | 48.61 | -0.57 | -1.16 | 49.2 | 49.61 | 48.46 | 221340 |
| 1726871700 | 49.18 | -0.91 | -1.82 | 50.46 | 50.615 | 48.94 | 990135 |
| 1726785300 | 50.09 | 0.31 | 0.62 | 50.61 | 50.75 | 49.24 | 342620 |
| 1726698900 | 49.78 | 1.14 | 2.34 | 48.59 | 50.23 | 48.3 | 599059 |
| 1726612500 | 48.64 | 0.26 | 0.54 | 48.96 | 49.28 | 48 | 290248 |
| 1726526100 | 48.38 | 0.29 | 0.60 | 48.54 | 48.79 | 47.6 | 401970 |
| 1726266900 | 48.09 | 1.57 | 3.37 | 47.23 | 48.34 | 47.035 | 645054 |
| 1726180500 | 46.52 | 1.45 | 3.22 | 45.19 | 46.75 | 44.75 | 652921 |
| 1726094100 | 45.07 | 0.71 | 1.60 | 44.17 | 45.16 | 43.665 | 313602 |
| 1726007700 | 44.36 | -0.18 | -0.40 | 44.72 | 44.99 | 43.6 | 277547 |
| 1725921300 | 44.54 | -0.84 | -1.85 | 45.09 | 45.76 | 44.53 | 258549 |
| 1725662100 | 45.38 | -0.04 | -0.09 | 45.45 | 46.03 | 45.165 | 239076 |
| 1725575700 | 45.42 | -1.48 | -3.16 | 46.98 | 47.24 | 45.21 | 362539 |
| 1725489300 | 46.9 | -0.08 | -0.17 | 46.73 | 47.09 | 46.335 | 219183 |
| 1725402900 | 46.98 | -1.76 | -3.61 | 48.36 | 48.585 | 46.95 | 409396 |
| 1725057300 | 48.74 | -0.12 | -0.25 | 49.1 | 49.3 | 48.25 | 205162 |
| 1724970900 | 48.86 | 0.3 | 0.62 | 48.63 | 49.22 | 48.63 | 237574 |
| 1724884500 | 48.56 | 0.08 | 0.17 | 48.38 | 48.66 | 48 | 227972 |
| 1724798100 | 48.48 | 0.33 | 0.69 | 48.39 | 48.55 | 47.99 | 248759 |
| 1724711700 | 48.15 | 0.2 | 0.42 | 48 | 48.7 | 47.65 | 359787 |
| 1724452500 | 47.95 | 0.72 | 1.52 | 47.43 | 48.31 | 47.43 | 358583 |
| 1724366100 | 47.23 | 0.36 | 0.77 | 46.98 | 47.485 | 46.8 | 321168 |
| 1724279700 | 46.87 | 0.85 | 1.85 | 46.34 | 47.47 | 46.34 | 344191 |
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
