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 | -1.335 | -2.74917627677 | 48.56 | 49.26 | 45.01 | 44734 | 46.85175231 | CS |
| 4 | 6.145 | 14.958617332 | 41.08 | 50.07 | 40.11 | 60951 | 45.43721497 | CS |
| 12 | 7.095 | 17.6800398704 | 40.13 | 50.07 | 36.87 | 60178 | 41.72013629 | CS |
| 26 | 14.965 | 46.388716677 | 32.26 | 50.07 | 30.78 | 54439 | 38.9400515 | CS |
| 52 | 12.975 | 37.8832116788 | 34.25 | 50.07 | 28.62 | 47962 | 36.72522476 | CS |
| 156 | -1.175 | -2.42768595041 | 48.4 | 52.16 | 26.52 | 45252 | 38.65777996 | CS |
| 260 | 3.485 | 7.96753543667 | 43.74 | 52.16 | 25.735 | 45575 | 38.97208226 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1732145700 | 46.31 | -0.08 | -0.17 | 46.26 | 46.32 | 45.52 | 32025 |
| 1732059300 | 46.39 | -0.08 | -0.17 | 46.18 | 46.565 | 45.9 | 46466 |
| 1731972900 | 46.47 | -0.78 | -1.65 | 47.47 | 47.625 | 46.445 | 36642 |
| 1731713700 | 47.25 | -0.24 | -0.51 | 47.81 | 48.25 | 46.79 | 59273 |
| 1731627300 | 47.49 | -1.09 | -2.24 | 48.49 | 48.525 | 47.09 | 45222 |
| 1731540900 | 48.58 | -0.22 | -0.45 | 48.97 | 50.07 | 48.4 | 50371 |
| 1731454500 | 48.8 | -0.7 | -1.41 | 49.45 | 49.78 | 48.66 | 46379 |
| 1731368100 | 49.5 | 1.6 | 3.34 | 48.83 | 49.91 | 48.49 | 56860 |
| 1731108900 | 47.9 | 0.84 | 1.78 | 47.615 | 48.15 | 47.52 | 43629 |
| 1731022500 | 47.06 | -2.51 | -5.06 | 48.76 | 48.77 | 47.055 | 101421 |
| 1730936100 | 49.57 | 6.48 | 15.04 | 46.9 | 50.05 | 46.6916 | 173063 |
| 1730849700 | 43.09 | 1.13 | 2.69 | 42.23 | 43.09 | 42.23 | 50600 |
| 1730763300 | 41.96 | -0.12 | -0.29 | 41.83 | 42.2 | 41.12 | 60482 |
| 1730500500 | 42.08 | 0.13 | 0.31 | 42.5 | 42.5 | 41.77 | 94936 |
| 1730414100 | 41.95 | -0.47 | -1.11 | 42.47 | 42.86 | 41.95 | 61049 |
| 1730327700 | 42.42 | 0.22 | 0.52 | 42.01 | 43.748 | 42.01 | 42781 |
| 1730241300 | 42.2 | 0.73 | 1.76 | 41.5 | 42.46 | 41.5 | 41280 |
| 1730154900 | 41.47 | 1.29 | 3.21 | 40.73 | 41.96 | 40.73 | 74662 |
| 1729895700 | 40.18 | -0.91 | -2.21 | 41.32 | 41.44 | 40.11 | 43914 |
| 1729809300 | 41.09 | -0.1 | -0.24 | 41.08 | 41.47 | 40.66 | 43473 |
| 1729722900 | 41.19 | 0.16 | 0.39 | 41.06 | 41.49 | 40.725 | 30691 |
| 1729636500 | 41.03 | 0.48 | 1.18 | 40.785 | 41.23 | 40.69 | 31235 |
| 1729550100 | 40.55 | -1.42 | -3.38 | 42.07 | 42.3 | 40.52 | 48551 |
| 1729290900 | 41.97 | -1.01 | -2.35 | 43 | 43 | 41.97 | 37710 |
| 1729204500 | 42.98 | 0.26 | 0.61 | 42.69 | 43 | 42.32 | 51949 |
| 1729118100 | 42.72 | 0.53 | 1.26 | 42.77 | 43.5 | 42.44 | 57874 |
| 1729031700 | 42.19 | 0.64 | 1.54 | 41.28 | 42.87 | 40.97 | 64744 |
| 1728945300 | 41.55 | 0.13 | 0.31 | 41.5 | 42.05 | 41.195 | 46997 |
| 1728686100 | 41.42 | 1.26 | 3.14 | 40.39 | 41.91 | 40.39 | 52857 |
| 1728599700 | 40.16 | -0.19 | -0.47 | 39.93 | 40.39 | 39.64 | 43716 |
| 1728513300 | 40.35 | 0.69 | 1.74 | 39.44 | 40.45 | 39.33 | 58453 |
| 1728426900 | 39.66 | 0.15 | 0.38 | 39.7 | 39.9692 | 39.4701 | 51698 |
| 1728340500 | 39.51 | -0.01 | -0.03 | 39.46 | 39.8272 | 39.29 | 38682 |
| 1728081300 | 39.52 | 0.54 | 1.39 | 39.88 | 40.08 | 39.21 | 76587 |
| 1727994900 | 38.98 | 0.23 | 0.59 | 38.58 | 39.12 | 38.2301 | 47890 |
| 1727908500 | 38.75 | -0.31 | -0.79 | 39.05 | 39.68 | 38.535 | 57693 |
| 1727822100 | 39.06 | -2.26 | -5.47 | 41.01 | 41.28 | 38.91 | 79730 |
| 1727735520 | 41.32 | 1.24 | 3.09 | 40.1 | 41.485 | 40.02 | 69489 |
| 1727476500 | 40.08 | 0.02 | 0.05 | 40.37 | 40.75 | 39.81 | 61037 |
| 1727390100 | 40.06 | 0.5 | 1.26 | 40.15 | 40.76 | 39.645 | 76591 |
| 1727303700 | 39.56 | -0.06 | -0.15 | 39.55 | 39.8 | 39.16 | 76915 |
| 1727217300 | 39.62 | 0.23 | 0.58 | 39.42 | 39.831 | 39.15 | 56356 |
| 1727130900 | 39.39 | -0.79 | -1.97 | 40.27 | 40.36 | 39.2941 | 38715 |
| 1726871700 | 40.18 | -0.87 | -2.12 | 40.85 | 40.85 | 40 | 162338 |
| 1726785300 | 41.05 | 1.18 | 2.96 | 40.4 | 41.15 | 39.8 | 68205 |
| 1726698900 | 39.87 | 0.47 | 1.19 | 39.44 | 41.2 | 39.08 | 60194 |
| 1726612500 | 39.4 | 0.57 | 1.47 | 38.93 | 40.18 | 38.8 | 66550 |
| 1726526100 | 38.83 | 0.09 | 0.23 | 38.74 | 39.115 | 38.3 | 55688 |
| 1726266900 | 38.74 | 1.04 | 2.76 | 37.94 | 38.82 | 37.83 | 82021 |
| 1726180500 | 37.7 | -0.22 | -0.58 | 38.01 | 38.12 | 37.27 | 41679 |
| 1726094100 | 37.92 | 0.14 | 0.37 | 37.55 | 38.025 | 36.87 | 116293 |
| 1726007700 | 37.78 | -0.12 | -0.32 | 37.335 | 37.97 | 36.93 | 139297 |
| 1725921300 | 37.9 | 0.12 | 0.32 | 37.8 | 38.38 | 37.64 | 44998 |
| 1725662100 | 37.78 | -0.55 | -1.43 | 38.5 | 38.72 | 37.51 | 36569 |
| 1725575700 | 38.33 | -0.49 | -1.26 | 38.93 | 39.25 | 38.2 | 29632 |
| 1725489300 | 38.82 | -0.72 | -1.82 | 39.51 | 40 | 38.744 | 37686 |
| 1725402900 | 39.54 | -0.44 | -1.10 | 39.56 | 39.915 | 39.13 | 36872 |
| 1725057300 | 39.98 | -0.09 | -0.22 | 40.25 | 40.25 | 39.1405 | 43110 |
| 1724970900 | 40.07 | 0.41 | 1.03 | 40.13 | 40.43 | 39.26 | 24959 |
| 1724884500 | 39.66 | 0.27 | 0.69 | 39.14 | 40.2165 | 39.14 | 23083 |
| 1724798100 | 39.39 | -0.54 | -1.35 | 39.72 | 39.72 | 39.05 | 41927 |
| 1724711700 | 39.93 | -0.31 | -0.77 | 40.9 | 40.9 | 39.93 | 40911 |
| 1724452500 | 40.24 | 2.45 | 6.48 | 38.14 | 40.99 | 37.6 | 49360 |
| 1724366100 | 37.79 | 0.16 | 0.43 | 37.65 | 38.12 | 37.45 | 32261 |
| 1724279700 | 37.63 | 0.22 | 0.59 | 37.84 | 37.84 | 37.25 | 27205 |
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
