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 | -2.1 | -4.4690359651 | 46.99 | 48.6 | 44.1234 | 9933 | 46.62582834 | CS |
| 4 | -4.32 | -8.77870351555 | 49.21 | 49.64 | 44.1234 | 10458 | 47.86612771 | CS |
| 12 | 5.68 | 14.4861004846 | 39.21 | 51.33 | 38 | 12475 | 45.41095296 | CS |
| 26 | 10.6 | 30.9128025663 | 34.29 | 51.33 | 33.7 | 11944 | 42.55195816 | CS |
| 52 | 6.11 | 15.7555440949 | 38.78 | 51.33 | 32.5 | 9490 | 39.95395841 | CS |
| 156 | 10.21 | 29.4405997693 | 34.68 | 51.33 | 26.48 | 11753 | 36.67859786 | CS |
| 260 | 18.92 | 72.8532922603 | 25.97 | 51.33 | 15 | 11525 | 32.66143672 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1735947300 | 46.2 | 0.17 | 0.37 | 46.7 | 47.0424 | 45.76 | 7576 |
| 1735860900 | 46.03 | -1.23 | -2.60 | 48.39 | 48.6 | 45.4045 | 12696 |
| 1735688100 | 47.26 | 0.1 | 0.21 | 47.42 | 47.95 | 47.1 | 3968 |
| 1735601700 | 47.16 | 0.2 | 0.43 | 46.99 | 47.83 | 46.25 | 15490 |
| 1735342500 | 46.96 | -1.34 | -2.77 | 48.03 | 48.18 | 46.475 | 6300 |
| 1735256100 | 48.3 | 0.2 | 0.42 | 47.65 | 48.47 | 47.65 | 5541 |
| 1735077840 | 48.1 | 0.46 | 0.97 | 47.23 | 48.17 | 47.23 | 4165 |
| 1734996900 | 47.64 | -1.01 | -2.08 | 48.24 | 48.98 | 47.015 | 10575 |
| 1734737700 | 48.65 | 2.47 | 5.35 | 46.18 | 48.95 | 45.95 | 42736 |
| 1734651300 | 46.18 | 0.14 | 0.30 | 46.27 | 46.84 | 45.5948 | 12179 |
| 1734564900 | 46.04 | -2.96 | -6.04 | 48.91 | 49.27 | 46.04 | 10868 |
| 1734478500 | 49 | -0.14 | -0.28 | 49.18 | 49.18 | 48.38 | 8373 |
| 1734392100 | 49.14 | 0.28 | 0.57 | 48.37 | 49.14 | 48.37 | 9993 |
| 1734132900 | 48.86 | 0.01 | 0.02 | 47.6766 | 48.93 | 47.6766 | 4401 |
| 1734046500 | 48.85 | -0.45 | -0.91 | 49.234 | 49.234 | 48.85 | 4982 |
| 1733960100 | 49.3 | 0.6 | 1.23 | 48.72 | 49.3 | 48.72 | 11118 |
| 1733873700 | 48.7 | 0.15 | 0.31 | 48.52 | 49.0037 | 48 | 10821 |
| 1733787300 | 48.55 | -0.95 | -1.92 | 49.21 | 49.64 | 48.55 | 6458 |
| 1733528100 | 49.5 | -0.33 | -0.66 | 49.2 | 49.5 | 49.2 | 2867 |
| 1733441700 | 49.83 | 0.83 | 1.69 | 49.19 | 49.84 | 48.82 | 9155 |
| 1733355300 | 49 | -0.4 | -0.81 | 48.7501 | 49.51 | 48.75 | 4556 |
| 1733268900 | 49.4 | -0.48 | -0.96 | 50.2 | 50.45 | 48.93 | 11778 |
| 1733182500 | 49.88 | -0.22 | -0.44 | 49.88 | 50.5 | 49.57 | 8271 |
| 1732917840 | 50.1 | 0.64 | 1.29 | 51.33 | 51.33 | 48.83 | 6741 |
| 1732750500 | 49.46 | 1.46 | 3.04 | 48.54 | 49.74 | 48.54 | 11320 |
| 1732664100 | 48 | -0.1 | -0.21 | 47.65 | 48.02 | 47.425 | 7698 |
| 1732577700 | 48.1 | 0.57 | 1.20 | 48.48 | 48.55 | 47.64 | 12610 |
| 1732318500 | 47.53 | 0.6 | 1.28 | 47.33 | 47.62 | 47.33 | 4459 |
| 1732232100 | 46.93 | 0.44 | 0.95 | 46.98 | 47.36 | 46.48 | 10422 |
| 1732145700 | 46.49 | -0.57 | -1.21 | 47.1 | 47.17 | 45.62 | 9004 |
| 1732059300 | 47.06 | -0.19 | -0.40 | 46.49 | 47.42 | 46.49 | 7763 |
| 1731972900 | 47.25 | 0.25 | 0.53 | 47.43 | 47.555 | 47.25 | 8660 |
| 1731713700 | 47 | 0.8 | 1.73 | 46.7499 | 47.19 | 46.45 | 16090 |
| 1731627300 | 46.2 | 0.3 | 0.65 | 46.09 | 46.9 | 46.045 | 11675 |
| 1731540900 | 45.9 | 0.36 | 0.79 | 45.78 | 46.605 | 45.39 | 15947 |
| 1731454500 | 45.54 | 0.43 | 0.95 | 45.16 | 45.75 | 44.63 | 13723 |
| 1731368100 | 45.11 | 0.02 | 0.04 | 45.35 | 45.755 | 44.68 | 22503 |
| 1731108900 | 45.09 | 1.38 | 3.16 | 42.9999 | 45.29 | 42.9999 | 22849 |
| 1731022500 | 43.71 | -1.69 | -3.72 | 45 | 45.005 | 43.26 | 24346 |
| 1730936100 | 45.4 | 3 | 7.08 | 43.15 | 46.75 | 43.15 | 44469 |
| 1730849700 | 42.4 | 0.59 | 1.41 | 41.82 | 42.74 | 41.8 | 20297 |
| 1730763300 | 41.81 | 0.66 | 1.60 | 41.3 | 42 | 40.13 | 7420 |
| 1730500500 | 41.15 | -0.36 | -0.87 | 41.62 | 42.1799 | 41.09 | 9033 |
| 1730414100 | 41.51 | -0.85 | -2.01 | 42.24 | 42.9399 | 41.51 | 9606 |
| 1730327700 | 42.36 | -0.2 | -0.47 | 42.37 | 43.13 | 42.1 | 16282 |
| 1730241300 | 42.56 | -0.09 | -0.21 | 41.49 | 42.73 | 41.49 | 6474 |
| 1730154900 | 42.65 | 2.3 | 5.70 | 41 | 42.665 | 40.4844 | 17446 |
| 1729895700 | 40.35 | -1.81 | -4.29 | 42.3 | 42.3 | 40.25 | 10625 |
| 1729809300 | 42.16 | -0.89 | -2.07 | 41.6301 | 43.12 | 41.62 | 5940 |
| 1729722900 | 43.05 | 0.55 | 1.29 | 42.5 | 43.05 | 42.5 | 7707 |
| 1729636500 | 42.5 | -0.46 | -1.07 | 42.89 | 43.296 | 42.26 | 23437 |
| 1729550100 | 42.96 | -0.13 | -0.30 | 43.07 | 43.3 | 41.21 | 18543 |
| 1729290900 | 43.09 | 0.31 | 0.72 | 43 | 43.22 | 42.7 | 10813 |
| 1729204500 | 42.78 | 1.26 | 3.03 | 41.52 | 42.92 | 41.23 | 20231 |
| 1729118100 | 41.52 | 1.69 | 4.24 | 40 | 42.4967 | 38 | 35345 |
| 1729031700 | 39.83 | 0.48 | 1.22 | 39.39 | 40.29 | 39.39 | 8760 |
| 1728945300 | 39.35 | 0.05 | 0.13 | 39.21 | 39.35 | 38.675 | 7954 |
| 1728686100 | 39.3 | 0.77 | 2.00 | 38.6 | 39.3 | 38.6 | 23280 |
| 1728599700 | 38.53 | -0.29 | -0.75 | 38.49 | 38.63 | 38.49 | 12279 |
| 1728513300 | 38.82 | 0.79 | 2.08 | 37.88 | 39 | 37.6869 | 14026 |
| 1728426900 | 38.03 | -1.31 | -3.33 | 39.47 | 39.47 | 37.87 | 18742 |
| 1728340500 | 39.34 | -0.3 | -0.76 | 39.64 | 39.7052 | 39.03 | 11180 |
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
