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 | -1.78610804851 | 45.35 | 46.57 | 43.8 | 519739 | 44.88240332 | CS |
| 4 | -1.08 | -2.36738272687 | 45.62 | 48.1199 | 43.8 | 487672 | 45.67227286 | CS |
| 12 | 5.04 | 12.7594936709 | 39.5 | 48.1199 | 38.05 | 450897 | 43.99546954 | CS |
| 26 | -0.59 | -1.30733436738 | 45.13 | 48.1199 | 38.05 | 425108 | 43.08561814 | CS |
| 52 | -2.01 | -4.3179377014 | 46.55 | 48.1199 | 37.0606 | 430740 | 42.75362109 | CS |
| 156 | -8.79 | -16.4822801425 | 53.33 | 58.13 | 37.0606 | 444060 | 45.73130307 | CS |
| 260 | 13.32 | 42.66495836 | 31.22 | 65.67 | 25.61 | 443353 | 47.06968128 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1742942100 | 44.27 | -0.95 | -2.10 | 45.02 | 45.02 | 43.86 | 563720 |
| 1742855700 | 45.22 | 0.7 | 1.57 | 44.89 | 45.27 | 44.61 | 376643 |
| 1742596500 | 44.52 | -1.22 | -2.67 | 46.57 | 46.57 | 43.8 | 990047 |
| 1742510100 | 45.74 | -0.01 | -0.02 | 45.59 | 45.95 | 45.46 | 293670 |
| 1742423700 | 45.75 | 0.1 | 0.22 | 45.35 | 45.88 | 45.245 | 374617 |
| 1742337300 | 45.65 | -0.08 | -0.17 | 45.58 | 45.96 | 45.23 | 323377 |
| 1742250900 | 45.73 | 0.72 | 1.60 | 44.96 | 46.15 | 44.96 | 348504 |
| 1741991700 | 45.01 | 0.99 | 2.26 | 44.24 | 45.05 | 44.1 | 290612 |
| 1741905300 | 44.015 | -0.11 | -0.24 | 43.96 | 44.69 | 43.92 | 413955 |
| 1741818900 | 44.12 | -0.78 | -1.74 | 44.7 | 44.91 | 43.89 | 523781 |
| 1741732500 | 44.9 | -0.99 | -2.16 | 46.05 | 46.13 | 44.89 | 475583 |
| 1741646100 | 45.89 | -0.39 | -0.84 | 46.405 | 47.43 | 45.8 | 604464 |
| 1741390500 | 46.28 | 0.04 | 0.09 | 45.97 | 46.44 | 45.56 | 428072 |
| 1741304100 | 46.24 | -0.85 | -1.81 | 46.77 | 46.79 | 45.83 | 389058 |
| 1741217700 | 47.09 | 0.04 | 0.09 | 46.87 | 47.51 | 46.48 | 356769 |
| 1741131300 | 47.05 | -0.29 | -0.61 | 47.27 | 47.7299 | 46.875 | 763438 |
| 1741044900 | 47.34 | 0.91 | 1.96 | 46.36 | 48.1199 | 46.31 | 797603 |
| 1740785700 | 46.43 | 0.22 | 0.48 | 46.37 | 46.77 | 45.8177 | 642137 |
| 1740699300 | 46.21 | 0.78 | 1.72 | 45.39 | 46.28 | 45.34 | 390686 |
| 1740612900 | 45.43 | -0.53 | -1.15 | 45.62 | 46.15 | 45.25 | 406698 |
| 1740526500 | 45.96 | 0.71 | 1.57 | 45.48 | 46.125 | 45.39 | 301815 |
| 1740440100 | 45.25 | 0.16 | 0.35 | 45.1 | 45.57 | 44.615 | 410523 |
| 1740180900 | 45.09 | -0.35 | -0.77 | 45.74 | 45.8 | 45.05 | 390274 |
| 1740094500 | 45.44 | 0.91 | 2.04 | 44.32 | 45.515 | 44.32 | 391594 |
| 1740008100 | 44.53 | -0.3 | -0.67 | 44.29 | 44.88 | 44.0126 | 404202 |
| 1739921700 | 44.83 | 0.87 | 1.98 | 43.82 | 44.87 | 43.355 | 318609 |
| 1739576100 | 43.96 | -0.34 | -0.77 | 44.61 | 45.16 | 43.81 | 504960 |
| 1739489700 | 44.3 | 0.09 | 0.20 | 44.56 | 44.62 | 43.87 | 255181 |
| 1739403300 | 44.21 | -0.43 | -0.96 | 43.7 | 44.4 | 43.7 | 375688 |
| 1739316900 | 44.64 | -0.15 | -0.33 | 44.61 | 45.08 | 42.825 | 405428 |
| 1739230500 | 44.79 | -0.32 | -0.71 | 45.23 | 45.255 | 44.46 | 394395 |
| 1738971300 | 45.11 | -0.08 | -0.18 | 44.93 | 45.18 | 44.5 | 324646 |
| 1738884900 | 45.19 | 0.69 | 1.55 | 44.58 | 45.37 | 44.24 | 504297 |
| 1738798500 | 44.5 | 0.93 | 2.13 | 44.41 | 44.62 | 43.86 | 390484 |
| 1738712100 | 43.57 | -0.93 | -2.09 | 44.45 | 44.49 | 43.53 | 338529 |
| 1738625700 | 44.5 | -0.23 | -0.51 | 44.35 | 45.73 | 44.14 | 780267 |
| 1738366500 | 44.73 | 0.38 | 0.86 | 43.97 | 45.125 | 43.86 | 722235 |
| 1738280100 | 44.35 | 0.75 | 1.72 | 43.99 | 44.43 | 42.94 | 554916 |
| 1738193700 | 43.6 | 1.09 | 2.56 | 42.6 | 43.88 | 42.455 | 570090 |
| 1738107300 | 42.51 | -0.35 | -0.82 | 42 | 43.21 | 41.25 | 654268 |
| 1738020900 | 42.86 | 1.15 | 2.76 | 41.98 | 42.94 | 41.98 | 529013 |
| 1737761700 | 41.71 | -0.08 | -0.19 | 41.91 | 42.005 | 41.47 | 278247 |
| 1737675300 | 41.79 | 0 | 0.00 | 41.79 | 41.79 | 41.79 | 0 |
| 1737588900 | 41.79 | -1.23 | -2.85 | 42.72 | 42.77 | 41.66 | 379024 |
| 1737502500 | 43.015 | 0.7 | 1.64 | 42.6 | 43.06 | 42.525 | 356375 |
| 1737156900 | 42.32 | 0.49 | 1.17 | 42.13 | 42.49 | 42.08 | 354506 |
| 1737070500 | 41.83 | 0.89 | 2.17 | 40.84 | 41.89 | 40.84 | 290986 |
| 1736984100 | 40.94 | 1.07 | 2.68 | 41.15 | 41.58 | 40.81 | 376412 |
| 1736897700 | 39.87 | -0.05 | -0.13 | 40.23 | 40.71 | 39.62 | 627561 |
| 1736811300 | 39.92 | 1.57 | 4.09 | 38.15 | 39.98 | 38.15 | 318686 |
| 1736552100 | 38.35 | -0.65 | -1.67 | 38.23 | 38.795 | 38.05 | 367679 |
| 1736379300 | 39 | -0.45 | -1.14 | 39.23 | 39.27 | 38.36 | 458850 |
| 1736292900 | 39.45 | -0.66 | -1.65 | 39.97 | 40.225 | 39.03 | 441001 |
| 1736206500 | 40.11 | 0.61 | 1.54 | 39.47 | 40.8775 | 39.36 | 575054 |
| 1735947300 | 39.5 | 0.41 | 1.05 | 39.28 | 39.66 | 39.15 | 321567 |
| 1735860900 | 39.09 | -0.16 | -0.41 | 39.5 | 39.52 | 39.02 | 378520 |
| 1735688100 | 39.25 | 0.54 | 1.39 | 39.16 | 39.59 | 38.91 | 659486 |
| 1735601700 | 38.71 | -0.17 | -0.44 | 39.24 | 39.24 | 38.34 | 301123 |
| 1735342500 | 38.88 | -0.18 | -0.46 | 38.72 | 39.355 | 38.61 | 402095 |
| 1735256100 | 39.06 | -0.48 | -1.21 | 39.15 | 39.48 | 38.87 | 498001 |
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
