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 | 1.98 | 4.51127819549 | 43.89 | 45.99 | 43.43 | 1011595 | 44.44178271 | CS |
| 4 | -3.49 | -7.07050243112 | 49.36 | 49.69 | 42.32 | 1478770 | 45.40801746 | CS |
| 12 | -7.17 | -13.5180995475 | 53.04 | 54.755 | 42.32 | 1221942 | 48.97466645 | CS |
| 26 | -23.27 | -33.6563494359 | 69.14 | 74.04 | 42.32 | 1182331 | 54.87247768 | CS |
| 52 | -23.23 | -33.6179450072 | 69.1 | 78.63 | 42.32 | 1299334 | 63.08343672 | CS |
| 156 | -3.46 | -7.01398743158 | 49.33 | 86.578 | 42.32 | 1043866 | 65.35866949 | CS |
| 260 | 28.11 | 158.277027027 | 17.76 | 86.578 | 17.76 | 658699 | 64.76541619 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1735688400 | 45.87 | 1.25 | 2.80 | 44.68 | 45.94 | 44.44 | 853237 |
| 1735602000 | 44.62 | 0.95 | 2.18 | 44.08 | 45.24 | 43.6385 | 1129524 |
| 1735342800 | 43.67 | -0.18 | -0.41 | 43.92 | 44.7099 | 43.51 | 1050825 |
| 1735256400 | 43.85 | -0.1 | -0.23 | 43.89 | 44.305 | 43.43 | 1042096 |
| 1735077840 | 43.95 | 0.74 | 1.71 | 43.35 | 44.05 | 42.8086 | 498728 |
| 1734997200 | 43.21 | 0.38 | 0.89 | 42.87 | 43.21 | 42.32 | 1281843 |
| 1734738000 | 42.83 | 0.04 | 0.09 | 42.78 | 43.515 | 42.48 | 3890454 |
| 1734651600 | 42.79 | -0.71 | -1.63 | 44.51 | 44.78 | 42.48 | 2036523 |
| 1734565200 | 43.5 | -1.49 | -3.31 | 45.34 | 45.72 | 43.47 | 1493522 |
| 1734478800 | 44.99 | -0.61 | -1.34 | 45 | 45.1668 | 43.79 | 1338170 |
| 1734392400 | 45.6 | -2.45 | -5.10 | 47.42 | 47.58 | 45.53 | 2077151 |
| 1734133200 | 48.05 | -0.73 | -1.50 | 48.26 | 48.45 | 47.58 | 1476176 |
| 1734046800 | 48.78 | 0.24 | 0.49 | 48.42 | 48.87 | 47.77 | 1354116 |
| 1733960400 | 48.54 | 1.47 | 3.12 | 47.25 | 48.73 | 46.91 | 2044110 |
| 1733874000 | 47.07 | -0.28 | -0.59 | 47.54 | 47.87 | 46.93 | 915642 |
| 1733787600 | 47.35 | 0.39 | 0.83 | 47.87 | 48.425 | 47.25 | 1764444 |
| 1733528400 | 46.96 | -1.32 | -2.73 | 48.3 | 48.3 | 46.18 | 1443522 |
| 1733442000 | 48.28 | -0.32 | -0.66 | 49.26 | 49.69 | 48.24 | 1300718 |
| 1733355600 | 48.6 | -2.46 | -4.82 | 51.1 | 51.35 | 48.4 | 1500497 |
| 1733269200 | 51.06 | 0.17 | 0.33 | 51.5 | 51.6 | 50.39 | 747089 |
| 1733182800 | 50.89 | -0.99 | -1.91 | 52 | 52.16 | 50.25 | 1115513 |
| 1732917840 | 51.88 | 0.41 | 0.80 | 51.47 | 52.28 | 51.47 | 741960 |
| 1732750800 | 51.47 | 0.69 | 1.36 | 50.86 | 52.37 | 50.86 | 771933 |
| 1732664400 | 50.78 | -1.14 | -2.20 | 51.95 | 52.075 | 50.54 | 1053027 |
| 1732578000 | 51.92 | -0.88 | -1.67 | 53.21 | 53.49 | 51.73 | 1472434 |
| 1732318800 | 52.8 | 0.52 | 0.99 | 51.95 | 53.31 | 51.95 | 1273591 |
| 1732232400 | 52.28 | 0.68 | 1.32 | 52.16 | 52.785 | 52 | 938725 |
| 1732146000 | 51.6 | 0.69 | 1.36 | 50.77 | 51.93 | 50.77 | 1140143 |
| 1732059600 | 50.91 | -1.08 | -2.08 | 51.65 | 52.48 | 50.78 | 1180334 |
| 1731973200 | 51.99 | 0.81 | 1.58 | 51.88 | 52.605 | 51.62 | 1041318 |
| 1731714000 | 51.18 | -0.48 | -0.93 | 51.49 | 52.43 | 51.11 | 1062484 |
| 1731627600 | 51.66 | 0.52 | 1.02 | 51.4 | 51.9581 | 51.19 | 951459 |
| 1731541200 | 51.14 | 0.21 | 0.41 | 51 | 51.77 | 49.855 | 1138369 |
| 1731454800 | 50.93 | -1.27 | -2.43 | 52.28 | 52.91 | 50.89 | 1555226 |
| 1731368400 | 52.2 | -1.3 | -2.43 | 53.26 | 53.84 | 51.77 | 1973344 |
| 1731109200 | 53.5 | 0.1 | 0.19 | 52.47 | 53.88 | 52 | 1458606 |
| 1731022800 | 53.4 | -0.53 | -0.98 | 54 | 54.27 | 53.14 | 1155568 |
| 1730936400 | 53.93 | 3.23 | 6.37 | 52.1 | 54.21 | 52.1 | 1431518 |
| 1730850000 | 50.7 | 1.22 | 2.47 | 49.4 | 51 | 49.4 | 1146581 |
| 1730763600 | 49.48 | 1.17 | 2.42 | 49 | 50.07 | 48.89 | 1328385 |
| 1730500800 | 48.31 | -0.48 | -0.98 | 49.19 | 49.64 | 48.13 | 761723 |
| 1730414400 | 48.79 | -0.25 | -0.51 | 49.44 | 49.59 | 48.55 | 957988 |
| 1730328000 | 49.04 | 0.45 | 0.93 | 48.96 | 49.89 | 48.78 | 916223 |
| 1730241600 | 48.59 | -0.67 | -1.36 | 49.22 | 49.29 | 48.05 | 896714 |
| 1730155200 | 49.26 | -1.45 | -2.86 | 49.07 | 49.7 | 48.81 | 1509775 |
| 1729896000 | 50.71 | -0.1 | -0.20 | 50.88 | 51.8 | 50.49 | 1044983 |
| 1729809600 | 50.81 | 0.63 | 1.26 | 50.47 | 50.82 | 49.915 | 862937 |
| 1729723200 | 50.18 | -0.57 | -1.12 | 50.51 | 50.83 | 49.71 | 1221509 |
| 1729636800 | 50.75 | 0.45 | 0.89 | 50.86 | 51.16 | 50.3 | 1061213 |
| 1729550400 | 50.3 | -0.5 | -0.98 | 51.3 | 51.35 | 50.225 | 871063 |
| 1729291200 | 50.8 | -0.64 | -1.24 | 51.2 | 51.385 | 50.3748 | 740910 |
| 1729204800 | 51.44 | 0.6 | 1.18 | 50.82 | 51.45 | 50.63 | 934137 |
| 1729118400 | 50.84 | 0.61 | 1.21 | 50.43 | 51.4079 | 50.43 | 1362623 |
| 1729032000 | 50.23 | -2.83 | -5.33 | 50.95 | 51.39 | 50.1 | 1455880 |
| 1728945600 | 53.06 | -1.21 | -2.23 | 53.47 | 53.7 | 52.85 | 878488 |
| 1728686400 | 54.27 | 0.61 | 1.14 | 53.34 | 54.755 | 53.34 | 890089 |
| 1728600000 | 53.66 | 0.62 | 1.17 | 53.04 | 54.105 | 52.78 | 815327 |
| 1728513600 | 53.04 | -0.34 | -0.64 | 52.75 | 53.54 | 52.5 | 661621 |
| 1728427200 | 53.38 | -1.54 | -2.80 | 53.6 | 53.94 | 52.61 | 1354334 |
| 1728340800 | 54.92 | 0.69 | 1.27 | 54.51 | 55.08 | 54.02 | 1169790 |
| 1728081600 | 54.23 | 0.53 | 0.99 | 54.59 | 54.715 | 53.5 | 1493779 |
| 1727995200 | 53.7 | 1.62 | 3.11 | 52.08 | 53.85 | 51.52 | 1365151 |
| 1727908800 | 52.08 | 0.31 | 0.60 | 52.485 | 53 | 51.315 | 1520412 |
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
