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 | -0.02 | -0.0444444444445 | 45 | 45.45 | 41.12 | 501138 | 42.80257801 | CS |
| 4 | -4.045 | -8.25089240184 | 49.025 | 53.23 | 41.12 | 427379 | 46.72980535 | CS |
| 12 | -3.52 | -7.25773195876 | 48.5 | 53.27 | 41.12 | 410482 | 47.08366082 | CS |
| 26 | 9.88 | 28.1481481481 | 35.1 | 53.27 | 29.33 | 496121 | 42.15367242 | CS |
| 52 | 25.5 | 130.90349076 | 19.48 | 53.27 | 18.89 | 618066 | 36.19803107 | CS |
| 156 | -18.065 | -28.6541359346 | 63.045 | 66.45 | 9.6 | 596694 | 30.15527576 | CS |
| 260 | 12.06 | 36.6342648846 | 32.92 | 91.92 | 9.6 | 513566 | 34.00850554 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1732318500 | 44.98 | 1.47 | 3.38 | 43.7 | 45.94 | 43.26 | 559363 |
| 1732232100 | 43.51 | -0.54 | -1.23 | 44.05 | 44.805 | 42.87 | 510847 |
| 1732145700 | 44.05 | 1.21 | 2.82 | 42.75 | 44.105 | 42.1 | 385462 |
| 1732059300 | 42.84 | 0.43 | 1.01 | 42.09 | 42.89 | 41.5 | 376677 |
| 1731972900 | 42.41 | 0.45 | 1.07 | 42.03 | 43.08 | 41.12 | 405191 |
| 1731713700 | 41.96 | -3.99 | -8.67 | 45 | 45.45 | 41.5 | 827514 |
| 1731627300 | 45.945 | -2.69 | -5.52 | 48.7 | 49.085 | 45.89 | 413689 |
| 1731540900 | 48.63 | -1.37 | -2.74 | 50.79 | 51.145 | 48.63 | 280288 |
| 1731454500 | 50 | -1.84 | -3.55 | 51.49 | 52.485 | 49.12 | 308735 |
| 1731368100 | 51.84 | 0.89 | 1.75 | 51.97 | 53.23 | 51.45 | 392413 |
| 1731108900 | 50.95 | 1.09 | 2.19 | 49.91 | 51.13 | 49.39 | 300186 |
| 1731022500 | 49.86 | 0.38 | 0.77 | 49.52 | 50.99 | 48.58 | 439692 |
| 1730936100 | 49.48 | 1.79 | 3.75 | 49.93 | 51.14 | 48.465 | 676139 |
| 1730849700 | 47.69 | 0.62 | 1.32 | 46.98 | 48.88 | 46.345 | 345799 |
| 1730763300 | 47.07 | 0.6 | 1.29 | 46.1 | 47.925 | 45.16 | 303479 |
| 1730500500 | 46.47 | 0.3 | 0.65 | 47.1 | 47.6526 | 45.2 | 432609 |
| 1730414100 | 46.17 | -1.5 | -3.15 | 44.75 | 46.98 | 43.5325 | 743822 |
| 1730327700 | 47.67 | -0.82 | -1.69 | 48.12 | 48.565 | 47.255 | 293720 |
| 1730241300 | 48.49 | -0.59 | -1.20 | 48.53 | 49.155 | 47.75 | 356814 |
| 1730154900 | 49.08 | 1.09 | 2.27 | 49.01 | 50.29 | 48.84 | 324176 |
| 1729895700 | 47.99 | -0.74 | -1.52 | 49.025 | 49.525 | 47.07 | 430325 |
| 1729809300 | 48.73 | -0.03 | -0.06 | 48.95 | 49.79 | 48.37 | 282022 |
| 1729722900 | 48.76 | 0.39 | 0.81 | 48.25 | 49.33 | 47.5 | 561213 |
| 1729636500 | 48.37 | 1.81 | 3.89 | 46.48 | 48.58 | 45.75 | 305974 |
| 1729550100 | 46.56 | 0.15 | 0.32 | 46.23 | 46.885 | 45.535 | 281501 |
| 1729290900 | 46.41 | 0.16 | 0.35 | 46.58 | 46.9799 | 45.71 | 222933 |
| 1729204500 | 46.25 | -2.77 | -5.65 | 48.89 | 49.42 | 46.18 | 290612 |
| 1729118100 | 49.02 | 4.22 | 9.42 | 45.1 | 49.17 | 44.66 | 371264 |
| 1729031700 | 44.8 | -1.25 | -2.71 | 46.43 | 46.47 | 44.35 | 389564 |
| 1728945300 | 46.05 | 1.03 | 2.29 | 44.74 | 46.5 | 44.74 | 193401 |
| 1728686100 | 45.02 | 1.78 | 4.12 | 43.18 | 45.29 | 43.18 | 211366 |
| 1728599700 | 43.24 | -0.1 | -0.23 | 42.61 | 43.925 | 42.356 | 255194 |
| 1728513300 | 43.34 | 0.3 | 0.70 | 43.04 | 43.44 | 42 | 371382 |
| 1728426900 | 43.04 | 0.83 | 1.97 | 42.5 | 43.895 | 42.3 | 416339 |
| 1728340500 | 42.21 | -0.85 | -1.97 | 42.8 | 42.935 | 41.61 | 429519 |
| 1728081300 | 43.06 | -0.35 | -0.81 | 44.07 | 44.19 | 42.71 | 329073 |
| 1727994900 | 43.41 | -1.59 | -3.53 | 44.75 | 45.315 | 43 | 450581 |
| 1727908500 | 45 | -1.57 | -3.37 | 45.93 | 46.25 | 44.75 | 482535 |
| 1727822100 | 46.57 | -0.76 | -1.61 | 46.96 | 47.48 | 46.02 | 475627 |
| 1727735700 | 47.33 | -1.36 | -2.79 | 48.38 | 49.66 | 46.78 | 561680 |
| 1727476500 | 48.69 | -0.78 | -1.58 | 49.84 | 50.5975 | 48.33 | 243186 |
| 1727390100 | 49.47 | -2.46 | -4.74 | 52.95 | 53.27 | 48.62 | 335461 |
| 1727303700 | 51.93 | -0.47 | -0.90 | 53 | 53.14 | 51.84 | 509290 |
| 1727217300 | 52.4 | 2.42 | 4.84 | 50.18 | 52.6 | 49.44 | 751974 |
| 1727130900 | 49.98 | 0.19 | 0.38 | 50 | 51.2599 | 48.74 | 937257 |
| 1726871700 | 49.79 | 0.76 | 1.55 | 49.04 | 50.25 | 48.045 | 1245907 |
| 1726785300 | 49.03 | 2.59 | 5.58 | 48.34 | 50.69 | 47.565 | 484550 |
| 1726698900 | 46.44 | -0.86 | -1.82 | 47.51 | 48.33 | 45.67 | 342618 |
| 1726612500 | 47.3 | -1.18 | -2.43 | 48.73 | 49.2 | 47.25 | 327736 |
| 1726526100 | 48.48 | 2.4 | 5.21 | 46.42 | 49.15 | 46 | 429407 |
| 1726266900 | 46.08 | 1.36 | 3.04 | 45.07 | 46.47 | 44.525 | 381218 |
| 1726180500 | 44.72 | -0.05 | -0.11 | 44.7 | 46.025 | 44.195 | 251621 |
| 1726094100 | 44.77 | -2.11 | -4.50 | 46.49 | 46.9 | 44.645 | 362957 |
| 1726007700 | 46.88 | 0.64 | 1.38 | 46.56 | 46.93 | 44.95 | 220688 |
| 1725921300 | 46.24 | 0.84 | 1.85 | 46.06 | 47.02 | 45.66 | 298864 |
| 1725662100 | 45.4 | -1.2 | -2.58 | 47.04 | 48.53 | 43.9 | 276784 |
| 1725575700 | 46.6 | 0.43 | 0.93 | 46.29 | 46.69 | 45.34 | 263845 |
| 1725489300 | 46.17 | -0.15 | -0.32 | 45.92 | 47.1 | 45.39 | 190315 |
| 1725402900 | 46.32 | -2.04 | -4.22 | 47.7 | 48.84 | 46.26 | 312430 |
| 1725057300 | 48.36 | 0.11 | 0.23 | 48.5 | 49.22 | 47.41 | 622969 |
| 1724970900 | 48.25 | -0.27 | -0.56 | 48.76 | 49.89 | 48.1 | 258298 |
| 1724884500 | 48.52 | -0.42 | -0.86 | 48.86 | 49.96 | 47.88 | 191178 |
| 1724798100 | 48.94 | -0.81 | -1.63 | 49.06 | 49.43 | 48.2 | 236609 |
| 1724711700 | 49.75 | 1.97 | 4.12 | 49.58 | 50.185 | 48.14 | 530115 |
| 1724452500 | 47.78 | 1.93 | 4.21 | 46.49 | 47.87 | 45.81 | 709795 |
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
