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 | -1.17 | -2.59423503326 | 45.1 | 46.05 | 42.53 | 1545398 | 43.85266982 | CS |
| 4 | -14.28 | -24.5318673767 | 58.21 | 59.72 | 42.53 | 2156629 | 47.80301649 | CS |
| 12 | -1.39 | -3.06707855252 | 45.32 | 62.4 | 42.53 | 1602921 | 50.85254443 | CS |
| 26 | 5.5 | 14.3117356232 | 38.43 | 62.4 | 36.5 | 1444361 | 47.53465639 | CS |
| 52 | 16.22 | 58.5348249729 | 27.71 | 62.4 | 25.93 | 1395594 | 40.81297267 | CS |
| 156 | 16.43 | 59.7454545455 | 27.5 | 62.4 | 14.08 | 1236926 | 30.2937676 | CS |
| 260 | 14.58 | 49.6763202726 | 29.35 | 62.4 | 14.08 | 945211 | 30.97152486 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1734996900 | 43.93 | -0.13 | -0.30 | 43.61 | 44.17 | 43.13 | 756295 |
| 1734737700 | 44.06 | 0.77 | 1.78 | 42.53 | 44.22 | 42.53 | 2462713 |
| 1734651300 | 43.29 | 0.32 | 0.74 | 43.3 | 44.03 | 42.67 | 1671336 |
| 1734564900 | 42.97 | -2.19 | -4.85 | 45.165 | 45.77 | 42.71 | 1393567 |
| 1734478500 | 45.16 | 0.45 | 1.01 | 44.93 | 46.05 | 44.6 | 1189451 |
| 1734392100 | 44.71 | -0.3 | -0.67 | 45.03 | 46.15 | 44.53 | 1588958 |
| 1734132900 | 45.01 | 0.08 | 0.18 | 44.62 | 45.42 | 44.53 | 1533792 |
| 1734046500 | 44.93 | -1.5 | -3.23 | 46.39 | 46.82 | 44.91 | 1294068 |
| 1733960100 | 46.43 | -0.86 | -1.82 | 47.37 | 47.5278 | 46.42 | 1194856 |
| 1733873700 | 47.29 | 0.25 | 0.53 | 48.78 | 48.84 | 47.02 | 1379731 |
| 1733787300 | 47.04 | -1.03 | -2.14 | 47.875 | 48.11 | 46.55 | 1359221 |
| 1733528100 | 48.07 | 0.77 | 1.63 | 47.26 | 48.38 | 47.03 | 3617486 |
| 1733441700 | 47.3 | -0.95 | -1.97 | 48.34 | 49.065 | 46.78 | 3057236 |
| 1733355300 | 48.25 | 0.02 | 0.04 | 47.86 | 49.88 | 47.785 | 6696371 |
| 1733268900 | 48.23 | -3.57 | -6.89 | 50 | 50.2 | 47.85 | 4169815 |
| 1733182500 | 51.8 | -6.05 | -10.46 | 54.18 | 54.79 | 49.65 | 4218872 |
| 1732917840 | 57.85 | -0.73 | -1.25 | 57.63 | 59.35 | 57.51 | 1244837 |
| 1732750500 | 58.58 | -0.05 | -0.09 | 58.83 | 59.07 | 57.45 | 413339 |
| 1732664100 | 58.63 | 1.13 | 1.97 | 58.27 | 59.72 | 57.05 | 754675 |
| 1732577700 | 57.5 | 0.75 | 1.32 | 57.77 | 57.97 | 56.435 | 1879598 |
| 1732318500 | 56.75 | -0.03 | -0.05 | 57.06 | 57.41 | 56.39 | 1165480 |
| 1732232100 | 56.78 | -0.29 | -0.51 | 57.53 | 58.825 | 56.5 | 862702 |
| 1732145700 | 57.07 | 0.6 | 1.06 | 56.25 | 57.97 | 56.01 | 841383 |
| 1732059300 | 56.47 | 2.23 | 4.11 | 54.27 | 56.55 | 53.925 | 951706 |
| 1731972900 | 54.24 | -0.89 | -1.61 | 55.31 | 55.95 | 53.69 | 1251967 |
| 1731713700 | 55.13 | -2.24 | -3.90 | 56.97 | 56.97 | 54.89 | 1942709 |
| 1731627300 | 57.37 | -0.76 | -1.31 | 58.155 | 58.31 | 57.27 | 1713135 |
| 1731540900 | 58.13 | -1.2 | -2.02 | 59.43 | 59.95 | 58.11 | 1130973 |
| 1731454500 | 59.33 | -1.27 | -2.10 | 60.04 | 60.82 | 58.625 | 1235045 |
| 1731368100 | 60.6 | 0.16 | 0.26 | 61.77 | 62.4 | 60.59 | 1308299 |
| 1731108900 | 60.44 | 1.34 | 2.27 | 59.07 | 61.06 | 58.995 | 1806073 |
| 1731022500 | 59.1 | -0.32 | -0.54 | 58 | 60.11 | 57.02 | 1959568 |
| 1730936100 | 59.42 | 2.67 | 4.70 | 59.44 | 59.89 | 57.77 | 2341933 |
| 1730849700 | 56.75 | 0.88 | 1.58 | 55.495 | 56.91 | 54.97 | 2451058 |
| 1730763300 | 55.87 | 0.78 | 1.42 | 55.01 | 56.56 | 54.15 | 1509721 |
| 1730500500 | 55.09 | 1.59 | 2.97 | 53.43 | 55.2 | 53.43 | 1382471 |
| 1730414100 | 53.5 | 3 | 5.94 | 50.31 | 54.41 | 50.13 | 2675616 |
| 1730327700 | 50.5 | 0.08 | 0.16 | 50.29 | 51.1 | 49.92 | 1337725 |
| 1730241300 | 50.42 | 2.67 | 5.59 | 47.82 | 50.66 | 47.71 | 1425849 |
| 1730154900 | 47.75 | 1.33 | 2.87 | 47.62 | 47.855 | 46.74 | 1155943 |
| 1729895700 | 46.42 | -0.83 | -1.76 | 47.1 | 48.98 | 46.34 | 2082736 |
| 1729809300 | 47.25 | -1.26 | -2.60 | 48.3 | 49.62 | 47.02 | 1538918 |
| 1729722900 | 48.51 | 1.38 | 2.93 | 48 | 49.94 | 45.99 | 2573984 |
| 1729636500 | 47.13 | -0.62 | -1.30 | 47.53 | 47.995 | 46.57 | 760873 |
| 1729550100 | 47.75 | -2.68 | -5.31 | 50.26 | 50.31 | 47.52 | 1104740 |
| 1729290900 | 50.43 | 0.43 | 0.86 | 50.1 | 50.94 | 49.86 | 649297 |
| 1729204500 | 50 | -0.42 | -0.83 | 50.54 | 50.695 | 49.31 | 888043 |
| 1729118100 | 50.42 | 1.43 | 2.92 | 49 | 51 | 48.7 | 1055157 |
| 1729031700 | 48.99 | -0.23 | -0.47 | 49.33 | 49.82 | 48.48 | 881280 |
| 1728945300 | 49.22 | -1.26 | -2.50 | 50.18 | 50.5699 | 48.975 | 829877 |
| 1728686100 | 50.48 | 0.98 | 1.98 | 49.43 | 51 | 49.37 | 1296212 |
| 1728599700 | 49.5 | 0.01 | 0.02 | 48.87 | 49.52 | 48.471 | 771619 |
| 1728513300 | 49.49 | -0.28 | -0.56 | 50 | 50 | 48.79 | 1116157 |
| 1728426900 | 49.77 | 2.43 | 5.13 | 47.465 | 50 | 47.45 | 1422078 |
| 1728340500 | 47.34 | 0.02 | 0.04 | 47.04 | 47.42 | 45.99 | 951455 |
| 1728081300 | 47.32 | 1.19 | 2.58 | 46.5 | 47.93 | 46.5 | 1079585 |
| 1727994900 | 46.13 | 0.15 | 0.33 | 45.71 | 46.35 | 45.31 | 593447 |
| 1727908500 | 45.98 | 0.81 | 1.79 | 44.86 | 46.23 | 43.975 | 885333 |
| 1727822100 | 45.17 | -0.18 | -0.40 | 45.32 | 45.67 | 44.25 | 988453 |
| 1727735520 | 45.35 | 1.18 | 2.67 | 44.03 | 45.5 | 44.03 | 930814 |
| 1727476500 | 44.17 | 0.31 | 0.71 | 44.5 | 44.92 | 44.0724 | 534931 |
| 1727390100 | 43.86 | -1 | -2.23 | 45.36 | 45.555 | 43.7 | 760088 |
| 1727303700 | 44.86 | 0.46 | 1.04 | 44.69 | 46.245 | 44.48 | 1507632 |
| 1727217300 | 44.4 | 1.77 | 4.15 | 43.67 | 44.64 | 42.95 | 1633384 |
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
