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 | -3.28 | -7.54022988506 | 43.5 | 43.57 | 39.55 | 24825 | 41.77810973 | DR |
| 4 | -4.45 | -9.96194313857 | 44.67 | 47.62 | 39.55 | 27109 | 43.31319042 | DR |
| 12 | -3.08 | -7.11316397229 | 43.3 | 48.8899 | 38 | 29733 | 44.18132136 | DR |
| 26 | -4.26 | -9.5773381295 | 44.48 | 50.32 | 38 | 27821 | 45.42013223 | DR |
| 52 | 2.1 | 5.50891920252 | 38.12 | 50.32 | 34.195 | 17496 | 45.00043208 | DR |
| 156 | -7.1625 | -15.116340421 | 47.3825 | 50.32 | 27.5975 | 10962 | 40.35570098 | DR |
| 260 | -5.0575 | -11.170007178 | 45.2775 | 56.345 | 20.7675 | 9503 | 40.15257166 | DR |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1729286400 | 40.22 | -0.63 | -1.54 | 39.78 | 41.47 | 39.55 | 45428 |
| 1729200000 | 40.85 | -0.55 | -1.33 | 39.985 | 41 | 39.985 | 37842 |
| 1729113960 | 41.4 | 0.06 | 0.15 | 42.77 | 42.77 | 41.12 | 18428 |
| 1729027680 | 41.34 | -1.91 | -4.42 | 42.18 | 42.45 | 40.53 | 28756 |
| 1728941220 | 43.25 | 0.18 | 0.42 | 42.33 | 43.57 | 42.33 | 23200 |
| 1728681900 | 43.07 | -0.5 | -1.15 | 43.5 | 43.5 | 42.33 | 15899 |
| 1728595560 | 43.57 | 0.66 | 1.54 | 43.42 | 43.57 | 41.73 | 12389 |
| 1728508800 | 42.91 | 0.14 | 0.33 | 42.77 | 43.05 | 41.1 | 28153 |
| 1728422580 | 42.77 | 0.08 | 0.19 | 42.68 | 44.34 | 42.68 | 24048 |
| 1728336000 | 42.69 | -0.95 | -2.18 | 43.205 | 44.11 | 42.13 | 101442 |
| 1728077220 | 43.64 | -0.22 | -0.50 | 44.005 | 44.4696 | 43.18 | 86433 |
| 1727990760 | 43.86 | -0.52 | -1.17 | 44.375 | 45.31 | 43.44 | 8408 |
| 1727904000 | 44.38 | 0.17 | 0.38 | 44.52 | 45.6 | 43.87 | 29315 |
| 1727818140 | 44.21 | -0.18 | -0.41 | 43.44 | 46.5722 | 43.44 | 14458 |
| 1727731380 | 44.39 | -1.35 | -2.94 | 46.43 | 46.43 | 43.44 | 28641 |
| 1727472000 | 45.736 | -0.25 | -0.55 | 47.62 | 47.62 | 44.55 | 10981 |
| 1727386200 | 45.99 | 0.74 | 1.64 | 47.11 | 47.11 | 45.34 | 12462 |
| 1727299200 | 45.25 | 0.19 | 0.42 | 44.84 | 46.59 | 44.84 | 15025 |
| 1727212800 | 45.06 | -0.33 | -0.73 | 44.78 | 46.53 | 44.78 | 14160 |
| 1727126940 | 45.39 | 0.57 | 1.27 | 45.68 | 46.57 | 43.77 | 8484 |
| 1726867200 | 44.82 | 0.11 | 0.25 | 44.67 | 45.02 | 43.5001 | 23658 |
| 1726781220 | 44.71 | 1.19 | 2.73 | 44.17 | 45.28 | 43.77 | 11920 |
| 1726694460 | 43.52 | 0.29 | 0.67 | 43.45 | 45.12 | 42.436 | 14425 |
| 1726608240 | 43.23 | -0.08 | -0.18 | 44.5499 | 44.5499 | 41.846 | 37842 |
| 1726521720 | 43.31 | 0.2 | 0.46 | 43.11 | 44.79 | 41.43 | 29268 |
| 1726262940 | 43.11 | 0.15 | 0.35 | 41.84 | 44 | 41.84 | 15220 |
| 1726176540 | 42.96 | 0.15 | 0.35 | 44.07 | 44.07 | 41.37 | 20241 |
| 1726090140 | 42.81 | 0.24 | 0.56 | 40.43 | 42.815 | 40.43 | 55682 |
| 1726003500 | 42.57 | -0.58 | -1.34 | 42.59 | 42.76 | 41.46 | 51834 |
| 1725917160 | 43.15 | 0.32 | 0.75 | 41.39 | 44.75 | 41.39 | 43606 |
| 1725658020 | 42.83 | -1.26 | -2.86 | 45.51 | 45.51 | 42.79 | 32941 |
| 1725571440 | 44.09 | 0 | 0.00 | 44.45 | 45.1902 | 42.72 | 18932 |
| 1725485040 | 44.09 | -0.66 | -1.47 | 45.81 | 45.81 | 42.37 | 16583 |
| 1725398880 | 44.75 | -1.97 | -4.22 | 46.9 | 46.9 | 44.67 | 16688 |
| 1725053340 | 46.72 | 0.38 | 0.82 | 44.86 | 46.87 | 44.86 | 10601 |
| 1724966400 | 46.34 | 0.28 | 0.61 | 48.54 | 48.54 | 44.9 | 35652 |
| 1724880360 | 46.06 | -0.24 | -0.52 | 44.79 | 47 | 44.79 | 10437 |
| 1724794080 | 46.3 | 1.09 | 2.41 | 46.665 | 48.8899 | 44.44 | 114002 |
| 1724707740 | 45.21 | -1.16 | -2.50 | 46.37 | 46.93 | 43.41 | 86628 |
| 1724448480 | 46.37 | 0.86 | 1.89 | 46.09 | 47.691 | 44.29 | 30865 |
| 1724362140 | 45.51 | -0.89 | -1.92 | 44.14 | 47.72 | 44.14 | 12834 |
| 1724275380 | 46.4 | 0 | 0.00 | 48.25 | 48.25 | 44.63 | 17451 |
| 1724188800 | 46.4 | -0.04 | -0.09 | 44.91 | 46.64 | 44.91 | 15020 |
| 1724102880 | 46.44 | 0.11 | 0.24 | 44.37 | 46.57 | 44.37 | 31350 |
| 1723843740 | 46.33 | -0.54 | -1.15 | 48.1 | 48.69 | 45.03 | 19274 |
| 1723756860 | 46.87 | 1.68 | 3.72 | 44.46 | 47.02 | 44.46 | 45811 |
| 1723670820 | 45.19 | -0.45 | -0.99 | 43.55 | 46.92 | 43.55 | 10512 |
| 1723584360 | 45.64 | 0.98 | 2.19 | 46.98 | 46.98 | 43.88 | 30439 |
| 1723497900 | 44.66 | 0.29 | 0.65 | 42.64 | 46.01 | 42.64 | 27483 |
| 1723238400 | 44.37 | -0.02 | -0.05 | 42.68 | 46.04 | 42.68 | 19342 |
| 1723152000 | 44.39 | 0.5 | 1.14 | 45.16 | 46.04 | 44.23 | 19001 |
| 1723065720 | 43.89 | -0.05 | -0.11 | 41.9 | 45.3 | 41.9 | 89826 |
| 1722979800 | 43.94 | 3.03 | 7.41 | 42.44 | 44.3 | 40.78 | 68691 |
| 1722893340 | 40.907 | -1.65 | -3.88 | 40.4 | 41.16 | 38 | 37665 |
| 1722634140 | 42.56 | -2.79 | -6.15 | 42.185 | 44 | 40.37 | 23740 |
| 1722547620 | 45.35 | -0.78 | -1.69 | 47.87 | 47.87 | 44.9 | 11361 |
| 1722461340 | 46.13 | 0.79 | 1.74 | 47.48 | 47.48 | 44.63 | 18048 |
| 1722374820 | 45.34 | 0.01 | 0.02 | 45.2 | 46.09 | 45.2 | 17895 |
| 1722288180 | 45.33 | 0.92 | 2.07 | 45.585 | 46.58 | 44.21 | 25199 |
| 1722029100 | 44.41 | 0.25 | 0.56 | 43.3 | 44.77 | 42.82 | 17752 |
| 1721942400 | 44.1615 | -1.07 | -2.36 | 45.36 | 45.36 | 44.08 | 31842 |
| 1721856480 | 45.23 | -1.55 | -3.31 | 44.81 | 45.93 | 44.81 | 7571 |
| 1721770140 | 46.78 | -0.17 | -0.36 | 45.81 | 48.3799 | 45.53 | 28655 |
| 1721683740 | 46.95 | 0.79 | 1.71 | 48.36 | 48.36 | 45.5301 | 14357 |
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
