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 | -0.45 | -0.990971151729 | 45.41 | 46.28 | 44.5532 | 93510 | 45.29838696 | CS |
| 4 | 1.79 | 4.14639796155 | 43.17 | 46.28 | 41.7 | 253824 | 43.31953578 | CS |
| 12 | 4.16 | 10.1960784314 | 40.8 | 47.89 | 36.47 | 314643 | 43.60691165 | CS |
| 26 | -5.1 | -10.1877746704 | 50.06 | 53.13 | 36.47 | 266459 | 44.73651781 | CS |
| 52 | 9.5 | 26.790750141 | 35.46 | 53.25 | 34.5 | 252817 | 43.16384057 | CS |
| 156 | -25.06 | -35.7897743502 | 70.02 | 79.66 | 28.81 | 215185 | 54.16102196 | CS |
| 260 | -11.14 | -19.8573975045 | 56.1 | 80.71 | 20.35 | 282984 | 49.86938927 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1720478100 | 44.96 | 0.26 | 0.58 | 45.2 | 45.6 | 44.8 | 140942 |
| 1720218900 | 44.7 | -0.6 | -1.32 | 45.32 | 45.32 | 44.5532 | 90891 |
| 1720040640 | 45.3 | -0.74 | -1.61 | 46.14 | 46.28 | 45.3 | 66943 |
| 1719959700 | 46.04 | 0.82 | 1.81 | 45.27 | 46.085 | 45.06 | 86863 |
| 1719873300 | 45.22 | 0.84 | 1.89 | 45.41 | 45.935 | 45.15 | 129342 |
| 1719614100 | 44.38 | 0 | 0.00 | 44.38 | 44.38 | 44.38 | 0 |
| 1719527700 | 44.38 | 0.52 | 1.19 | 44.01 | 44.43 | 43.625 | 97598 |
| 1719441300 | 43.86 | 0.14 | 0.32 | 43.31 | 44.05 | 43.31 | 131232 |
| 1719354900 | 43.72 | -0.54 | -1.22 | 43.92 | 44.16 | 43.7 | 124180 |
| 1719268500 | 44.26 | 1.12 | 2.60 | 43.48 | 44.74 | 43.335 | 124296 |
| 1719009300 | 43.14 | -0.09 | -0.21 | 43.22 | 43.335 | 42.61 | 519684 |
| 1718922900 | 43.23 | 0.12 | 0.28 | 42.8 | 43.57 | 42.76 | 170407 |
| 1718750100 | 43.11 | 0.04 | 0.09 | 42.67 | 43.975 | 42.67 | 355423 |
| 1718663700 | 43.07 | 1 | 2.38 | 41.97 | 43.07 | 41.7 | 547244 |
| 1718404500 | 42.07 | -0.7 | -1.64 | 42.22 | 42.47 | 41.82 | 217539 |
| 1718318100 | 42.77 | -0.81 | -1.86 | 43.55 | 43.66 | 42.4 | 442575 |
| 1718231700 | 43.58 | 1.11 | 2.61 | 44.19 | 44.41 | 43.17 | 332021 |
| 1718145300 | 42.47 | -0.96 | -2.21 | 42.98 | 42.98 | 42.26 | 448070 |
| 1718058900 | 43.43 | -0.34 | -0.78 | 43.17 | 43.66 | 42.76 | 430702 |
| 1717799700 | 43.77 | -0.44 | -1.00 | 43.68 | 44.24 | 43.62 | 304948 |
| 1717713300 | 44.21 | -0.35 | -0.79 | 44.34 | 44.695 | 44.1 | 241667 |
| 1717626900 | 44.56 | -0.04 | -0.09 | 45.14 | 45.15 | 44.38 | 418682 |
| 1717540500 | 44.6 | -0.59 | -1.31 | 44.87 | 45.54 | 44.6 | 226415 |
| 1717454100 | 45.19 | -0.85 | -1.85 | 46.8 | 46.93 | 44.93 | 249777 |
| 1717194900 | 46.04 | 0.06 | 0.13 | 47.08 | 47.08 | 45.97 | 308194 |
| 1717108500 | 45.98 | 1.08 | 2.41 | 45.5 | 46.44 | 45.36 | 304644 |
| 1717022100 | 44.9 | -1.67 | -3.59 | 45.56 | 47.06 | 44.73 | 486334 |
| 1716935700 | 46.57 | 0.31 | 0.67 | 46.25 | 47.21 | 46.25 | 416787 |
| 1716590100 | 46.26 | 1 | 2.21 | 45.62 | 46.39 | 45.09 | 482582 |
| 1716503700 | 45.26 | -1.41 | -3.02 | 46.67 | 47.08 | 45.15 | 478683 |
| 1716417300 | 46.67 | -0.15 | -0.32 | 46.89 | 47.6 | 46.28 | 532512 |
| 1716330900 | 46.82 | -0.48 | -1.01 | 47.2 | 47.835 | 46.68 | 941223 |
| 1716244500 | 47.3 | 3.36 | 7.65 | 47.68 | 47.89 | 46.51 | 1910616 |
| 1715985300 | 43.94 | 0.76 | 1.76 | 43.35 | 44.1 | 42.96 | 227269 |
| 1715898900 | 43.18 | 0.07 | 0.16 | 43.15 | 43.49 | 42.765 | 207325 |
| 1715812500 | 43.11 | 1.34 | 3.21 | 42.55 | 43.12 | 42.13 | 206951 |
| 1715726100 | 41.77 | 0.29 | 0.70 | 42.12 | 42.28 | 41.1 | 141472 |
| 1715639700 | 41.48 | -1.23 | -2.88 | 42.97 | 43.46 | 41.46 | 209931 |
| 1715380500 | 42.71 | 0.23 | 0.54 | 42.57 | 42.855 | 42.1 | 207383 |
| 1715294100 | 42.48 | 0.22 | 0.52 | 42.21 | 43.41 | 41.725 | 371092 |
| 1715207700 | 42.26 | 1.53 | 3.76 | 40.26 | 42.34 | 40.21 | 244979 |
| 1715121300 | 40.73 | -0.17 | -0.42 | 40.99 | 41.4 | 40.54 | 206992 |
| 1715034900 | 40.9 | 0.59 | 1.46 | 40.48 | 41.12 | 40.41 | 226772 |
| 1714775700 | 40.31 | 1.48 | 3.81 | 39.73 | 40.39 | 39.3 | 280668 |
| 1714689300 | 38.83 | 1.19 | 3.16 | 38.25 | 39 | 37.87 | 294031 |
| 1714602900 | 37.64 | 0.4 | 1.07 | 37.13 | 38.51 | 36.47 | 334536 |
| 1714516500 | 37.24 | -1.05 | -2.74 | 37.95 | 38.425 | 36.7106 | 177571 |
| 1714430100 | 38.29 | -1.05 | -2.67 | 39.34 | 39.945 | 38.22 | 198233 |
| 1714170900 | 39.34 | 0.08 | 0.20 | 39.21 | 40.11 | 38.91 | 153835 |
| 1714084500 | 39.26 | -1.56 | -3.82 | 40.41 | 40.41 | 39.14 | 244373 |
| 1713998100 | 40.82 | 0.27 | 0.67 | 39.26 | 41.23 | 39.07 | 300968 |
| 1713911700 | 40.55 | -1.32 | -3.15 | 44.33 | 44.33 | 39.51 | 420986 |
| 1713825300 | 41.87 | 0.27 | 0.65 | 41.61 | 42.92 | 41.54 | 439005 |
| 1713566100 | 41.6 | 1.48 | 3.69 | 39.92 | 41.705 | 39.91 | 219598 |
| 1713479700 | 40.12 | 0.57 | 1.44 | 39.44 | 40.305 | 39.28 | 224798 |
| 1713393300 | 39.55 | 0.37 | 0.94 | 39.5 | 40.01 | 39.3 | 157634 |
| 1713306900 | 39.18 | -1.15 | -2.85 | 39.85 | 39.975 | 39.17 | 127183 |
| 1713220500 | 40.33 | -0.22 | -0.54 | 40.8 | 41.27 | 39.7 | 178335 |
| 1712961300 | 40.55 | -0.21 | -0.52 | 40.29 | 40.8 | 40.13 | 111517 |
| 1712874900 | 40.76 | 0.03 | 0.07 | 40.88 | 41.115 | 39.95 | 112707 |
| 1712788500 | 40.73 | -2.53 | -5.85 | 41.71 | 41.92 | 40.26 | 238854 |
| 1712702100 | 43.26 | 0.74 | 1.74 | 42.88 | 43.37 | 42.79 | 106201 |
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
