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 | -4.02 | -8.95322939866 | 44.9 | 45.976 | 40.88 | 5450 | 43.62773667 | CS |
| 4 | -3.41 | -7.69925491082 | 44.29 | 48.58 | 40.88 | 4520 | 44.90420659 | CS |
| 12 | -7.78 | -15.9884915742 | 48.66 | 54.29 | 40.88 | 5315 | 47.82958854 | CS |
| 26 | -3.94 | -8.79071842927 | 44.82 | 57.34 | 40.88 | 4719 | 49.38047017 | CS |
| 52 | -3.232 | -7.32680449764 | 44.112 | 57.34 | 38.36 | 4663 | 47.62347623 | CS |
| 156 | 6.95 | 20.4833480696 | 33.93 | 57.34 | 24.2 | 6816 | 41.67945693 | CS |
| 260 | 17.193 | 72.5841178706 | 23.687 | 57.34 | 17.9335 | 5464 | 38.09332751 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1739572020 | 40.88 | -4.09 | -9.10 | 41.698 | 41.698 | 40.88 | 3024 |
| 1739485320 | 44.972 | 3.33 | 8.01 | 41.844 | 44.972 | 41.17 | 9037 |
| 1739398920 | 41.638 | -1.51 | -3.50 | 42.54 | 43.94 | 41.022 | 4689 |
| 1739312940 | 43.1495 | -0.06 | -0.14 | 44.848 | 44.848 | 42.978 | 4174 |
| 1739226000 | 43.21 | -0.54 | -1.22 | 43.5 | 45.256 | 43.092 | 3595 |
| 1738967160 | 43.7458 | -1.25 | -2.78 | 44.9 | 45.976 | 43.7458 | 5757 |
| 1738880400 | 44.9969 | -0.5 | -1.11 | 44.9373 | 46.916 | 44.9233 | 3161 |
| 1738794000 | 45.5 | -0.04 | -0.09 | 45.078 | 45.718 | 45.078 | 2106 |
| 1738708080 | 45.54 | 0.02 | 0.04 | 46 | 46.1754 | 45.54 | 1867 |
| 1738621740 | 45.52 | -2.25 | -4.71 | 44.88 | 47.232 | 44.16 | 5536 |
| 1738362000 | 47.772 | 2.67 | 5.92 | 45.058 | 47.936 | 45.058 | 2817 |
| 1738276080 | 45.102 | 0.42 | 0.94 | 45.15 | 45.15 | 45.102 | 901 |
| 1738189740 | 44.68 | -0.12 | -0.27 | 44.2 | 44.68 | 44.04 | 19505 |
| 1738103280 | 44.8 | 0.67 | 1.52 | 48.33 | 48.49 | 44.2 | 3355 |
| 1738016820 | 44.13 | -0.16 | -0.36 | 48.05 | 48.05 | 44.13 | 2292 |
| 1737757440 | 44.29 | -0.71 | -1.58 | 44.29 | 47.94 | 44.13 | 2200 |
| 1737671220 | 45 | -2.84 | -5.94 | 45.16 | 47.65 | 45 | 3851 |
| 1737584640 | 47.84 | 0.84 | 1.79 | 47.84 | 47.84 | 45.16 | 2813 |
| 1737498540 | 47 | -1.25 | -2.59 | 44.29 | 48.58 | 44.29 | 6311 |
| 1737152880 | 48.25 | 0.72 | 1.51 | 44.29 | 48.25 | 44.13 | 1907 |
| 1737066420 | 47.534 | -1.02 | -2.09 | 44.7 | 48.09 | 44.54 | 2504 |
| 1736979720 | 48.55 | 2.51 | 5.45 | 45.91 | 48.55 | 45.75 | 14274 |
| 1736893380 | 46.04 | 1.19 | 2.65 | 49.4 | 49.4 | 44.7 | 23204 |
| 1736806800 | 44.85 | -3.53 | -7.30 | 46.83 | 46.99 | 44.7 | 5032 |
| 1736547720 | 48.38 | -2.62 | -5.14 | 47.54 | 48.38 | 45.88 | 5408 |
| 1736375340 | 51 | 2.9 | 6.03 | 47.29 | 51 | 47.29 | 2465 |
| 1736288940 | 48.1 | 0.3 | 0.63 | 47.7 | 51.65 | 47.7 | 3454 |
| 1736202360 | 47.8 | 0.1 | 0.21 | 51.84 | 51.84 | 47.8 | 1073 |
| 1735942980 | 47.7 | -1.27 | -2.59 | 47.7 | 51.57 | 47.54 | 2126 |
| 1735856700 | 48.97 | 1.27 | 2.66 | 51.61 | 51.69 | 47.7 | 1897 |
| 1735683960 | 47.7 | -0.66 | -1.36 | 51.52 | 51.54 | 47.7 | 1393 |
| 1735597740 | 48.36 | -0.84 | -1.71 | 51.74 | 52 | 48.36 | 3229 |
| 1735338000 | 49.2 | -2.44 | -4.73 | 51.84 | 51.84 | 47.7 | 3941 |
| 1735252020 | 51.64 | 3.94 | 8.26 | 48 | 51.64 | 47.54 | 2128 |
| 1735078200 | 47.7 | -1.65 | -3.34 | 47.7 | 50 | 47.54 | 2336 |
| 1734992400 | 49.35 | 0.55 | 1.13 | 49.84 | 49.84 | 47.54 | 4752 |
| 1734733200 | 48.8 | 0.5 | 1.04 | 47.7 | 49.84 | 47.54 | 4047 |
| 1734646800 | 48.3 | -0.58 | -1.19 | 48.22 | 50.35 | 47.83 | 4716 |
| 1734560940 | 48.88 | -1.8 | -3.55 | 50.7 | 50.7 | 48.88 | 26219 |
| 1734474360 | 50.68 | 1.05 | 2.12 | 49.819 | 52.17 | 49.53 | 37700 |
| 1734388140 | 49.63 | -0.16 | -0.32 | 49.79 | 52.4 | 49.63 | 4638 |
| 1734128940 | 49.79 | -0.54 | -1.08 | 49.79 | 52.99 | 49.63 | 2585 |
| 1734042480 | 50.3336 | 0.13 | 0.27 | 49.91 | 53.52 | 49.88 | 2811 |
| 1733955900 | 50.2 | 0.45 | 0.90 | 49.91 | 53.34 | 49.75 | 9326 |
| 1733869200 | 49.75 | -0.75 | -1.49 | 49.91 | 53.21 | 49.75 | 2904 |
| 1733782800 | 50.5 | 0.5 | 1.00 | 53.68 | 53.68 | 49.75 | 2266 |
| 1733523600 | 50 | 0.5 | 1.01 | 53.16 | 53.16 | 50 | 4794 |
| 1733437500 | 49.5 | -4.09 | -7.63 | 53.75 | 53.91 | 48.98 | 3571 |
| 1733350980 | 53.59 | 4.44 | 9.03 | 54.29 | 54.29 | 49.59 | 1357 |
| 1733264700 | 49.15 | -2.1 | -4.10 | 49.36 | 53.75 | 49.15 | 2446 |
| 1733178180 | 51.25 | 0.25 | 0.49 | 51.25 | 51.25 | 47.99 | 3694 |
| 1732918200 | 51 | 0.66 | 1.31 | 47.66 | 51.09 | 47.66 | 2317 |
| 1732746540 | 50.34 | 2.08 | 4.31 | 49 | 50.34 | 47.66 | 2256 |
| 1732660140 | 48.26 | -0.4 | -0.82 | 50.8 | 50.8 | 48.26 | 4306 |
| 1732573560 | 48.66 | -2.8 | -5.44 | 51.29 | 51.29 | 48.66 | 2450 |
| 1732314000 | 51.46 | 0.49 | 0.96 | 48.66 | 51.46 | 48.66 | 2853 |
| 1732227900 | 50.97 | 2.47 | 5.09 | 49.85 | 50.97 | 48.66 | 933 |
| 1732141740 | 48.5 | -2.84 | -5.53 | 46.86 | 51.46 | 46.86 | 2318 |
| 1732054800 | 51.34 | 2.8 | 5.77 | 52.25 | 52.25 | 48.5 | 13344 |
| 1731968640 | 48.54 | -3.11 | -6.02 | 48.66 | 52.25 | 48.5 | 6771 |
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
