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 | -0.81 | -1.71464860288 | 47.24 | 48.3 | 43.01 | 69328 | 46.16019332 | CS |
| 4 | -3.3 | -6.6358335009 | 49.73 | 50.8 | 43.01 | 65363 | 48.59284812 | CS |
| 12 | 4.24 | 10.0497748282 | 42.19 | 53.86 | 41.1 | 62982 | 48.24425501 | CS |
| 26 | 8.56 | 22.6036440454 | 37.87 | 53.86 | 34.2 | 66145 | 44.10504007 | CS |
| 52 | -4.57 | -8.96078431373 | 51 | 56.41 | 33.81 | 87862 | 43.91713169 | CS |
| 156 | -21.73 | -31.8808685446 | 68.16 | 70.66 | 23.4 | 68946 | 41.58224114 | CS |
| 260 | -4.58 | -8.97863164085 | 51.01 | 92.75 | 23.4 | 70997 | 47.31716617 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1735077840 | 46.43 | 0.48 | 1.04 | 45.82 | 46.5456 | 45.0392 | 39567 |
| 1734996900 | 45.95 | -0.24 | -0.52 | 46.16 | 46.61 | 45.81 | 49527 |
| 1734737700 | 46.19 | 0.06 | 0.13 | 46.06 | 47.12 | 45.58 | 89753 |
| 1734651300 | 46.13 | -0.86 | -1.83 | 47.24 | 48.3 | 46.06 | 96373 |
| 1734564900 | 46.99 | -2.58 | -5.20 | 49.4481 | 49.73 | 46.89 | 108438 |
| 1734478500 | 49.57 | 0.05 | 0.10 | 49.19 | 50.01 | 48.4 | 48208 |
| 1734392100 | 49.52 | -0.73 | -1.45 | 50.16 | 50.51 | 49.28 | 98572 |
| 1734132900 | 50.25 | 0.28 | 0.56 | 49.72 | 50.56 | 49.7 | 86870 |
| 1734046500 | 49.97 | 0.22 | 0.44 | 49.3873 | 50.2 | 49.3873 | 33997 |
| 1733960100 | 49.75 | -0.15 | -0.30 | 50.14 | 50.8 | 49.73 | 41712 |
| 1733873700 | 49.9 | 1.19 | 2.44 | 48.74 | 50.76 | 48.74 | 64013 |
| 1733787300 | 48.71 | -0.5 | -1.02 | 49.11 | 49.11 | 47.46 | 48087 |
| 1733528100 | 49.21 | -0.39 | -0.79 | 49.85 | 50.16 | 49.12 | 35465 |
| 1733441700 | 49.6 | -0.42 | -0.84 | 50 | 50.3 | 49.59 | 55902 |
| 1733355300 | 50.02 | 0.49 | 0.99 | 50 | 50.5255 | 49.77 | 133368 |
| 1733268900 | 49.53 | 0.72 | 1.48 | 48.48 | 49.8648 | 48.48 | 56225 |
| 1733182500 | 48.81 | -1.06 | -2.13 | 49.88 | 49.88 | 48.615 | 44614 |
| 1732917840 | 49.87 | 0.51 | 1.03 | 49.635 | 50.205 | 49.635 | 33066 |
| 1732750500 | 49.36 | 0.5 | 1.02 | 48.61 | 49.71 | 48.24 | 53993 |
| 1732664100 | 48.86 | -0.74 | -1.49 | 49.57 | 50.2 | 48.86 | 52346 |
| 1732577700 | 49.6 | 0.57 | 1.16 | 49.28 | 49.88 | 48.85 | 65805 |
| 1732318500 | 49.03 | 0.51 | 1.05 | 48.83 | 49.07 | 48.27 | 48510 |
| 1732232100 | 48.52 | 0.47 | 0.98 | 47.9978 | 48.54 | 47.865 | 267605 |
| 1732145700 | 48.05 | 0.49 | 1.03 | 47.8442 | 48.06 | 47.09 | 65218 |
| 1732059300 | 47.56 | 0.58 | 1.23 | 46.87 | 47.84 | 46.87 | 45765 |
| 1731972900 | 46.98 | 0.15 | 0.32 | 46.82 | 47.44 | 46.52 | 58204 |
| 1731713700 | 46.83 | -0.63 | -1.33 | 47.58 | 47.58 | 46.5 | 82419 |
| 1731627300 | 47.46 | -2.38 | -4.78 | 49.9535 | 50.46 | 47.29 | 104938 |
| 1731540900 | 49.84 | -0.2 | -0.40 | 49.85 | 51.19 | 49.51 | 307808 |
| 1731454500 | 50.04 | -0.1 | -0.20 | 49.69 | 50.89 | 49.69 | 100673 |
| 1731368100 | 50.14 | -1.31 | -2.55 | 50.96 | 51.45 | 49.86 | 150261 |
| 1731108900 | 51.45 | 0.27 | 0.53 | 52.03 | 53.86 | 50.41 | 82334 |
| 1731022500 | 51.18 | 0.69 | 1.37 | 50.47 | 51.69 | 50.42 | 73838 |
| 1730936100 | 50.49 | 1 | 2.02 | 50.64 | 50.8 | 49.8 | 51882 |
| 1730849700 | 49.49 | 1.45 | 3.02 | 48.53 | 49.92 | 48.53 | 63453 |
| 1730763300 | 48.04 | -0.35 | -0.72 | 47.9 | 48.8 | 47.725 | 50867 |
| 1730500500 | 48.39 | 2.73 | 5.98 | 45.82 | 48.58 | 45.82 | 65563 |
| 1730414100 | 45.66 | -0.57 | -1.23 | 45.39 | 45.8 | 44.9401 | 57092 |
| 1730327700 | 46.23 | -0.11 | -0.24 | 46.09 | 46.55 | 45.7 | 43887 |
| 1730241300 | 46.34 | 0.12 | 0.26 | 46.085 | 46.68 | 45.87 | 31735 |
| 1730154900 | 46.22 | 0.16 | 0.35 | 46.5 | 46.7 | 46.12 | 23780 |
| 1729895700 | 46.06 | 0 | 0.00 | 46.14 | 46.39 | 45.7504 | 18786 |
| 1729809300 | 46.06 | 1.1 | 2.45 | 45.46 | 46.24 | 45.4524 | 23006 |
| 1729722900 | 44.96 | -1.32 | -2.85 | 46.05 | 46.05 | 44.2601 | 45221 |
| 1729636500 | 46.28 | -0.01 | -0.02 | 46.26 | 46.66 | 45.98 | 66634 |
| 1729550100 | 46.29 | 0.14 | 0.30 | 46.24 | 46.41 | 45.7 | 24073 |
| 1729290900 | 46.15 | 0.15 | 0.33 | 46.15 | 46.49 | 45.875 | 39981 |
| 1729204500 | 46 | 0.51 | 1.12 | 45.91 | 46.25 | 45.565 | 27215 |
| 1729118100 | 45.49 | 0.62 | 1.38 | 44.67 | 45.86 | 44.67 | 34042 |
| 1729031700 | 44.87 | 0.11 | 0.25 | 44.64 | 45.19 | 44.36 | 32789 |
| 1728945300 | 44.76 | 0.25 | 0.56 | 44.51 | 44.85 | 43.9 | 25087 |
| 1728686100 | 44.51 | 0.97 | 2.23 | 43.36 | 44.68 | 43.36 | 29279 |
| 1728599700 | 43.54 | -0.21 | -0.48 | 43.335 | 43.54 | 42.93 | 26186 |
| 1728513300 | 43.75 | 0.34 | 0.78 | 43.44 | 43.87 | 43.18 | 18959 |
| 1728426900 | 43.41 | 0.68 | 1.59 | 42.92 | 43.99 | 42.88 | 24012 |
| 1728340500 | 42.73 | -0.63 | -1.45 | 43.03 | 43.28 | 42.57 | 21006 |
| 1728081300 | 43.36 | 0.99 | 2.34 | 43.2009 | 43.765 | 42.62 | 23270 |
| 1727994900 | 42.37 | -0.18 | -0.42 | 42.39 | 42.615 | 41.855 | 27341 |
| 1727908500 | 42.55 | -1.09 | -2.50 | 43.71 | 43.88 | 42.43 | 42783 |
| 1727822100 | 43.64 | -0.56 | -1.27 | 44.12 | 44.18 | 43.36 | 42021 |
| 1727735520 | 44.2 | -0.16 | -0.36 | 44.05 | 44.3 | 42.93 | 49264 |
| 1727476500 | 44.36 | -0.76 | -1.68 | 45.46 | 45.46 | 43.99 | 24869 |
| 1727390100 | 45.12 | 0.41 | 0.92 | 45.18 | 45.335 | 44.68 | 18180 |
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
