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 | -1.59 | -3.66443881079 | 43.39 | 43.65 | 40.23 | 8459 | 41.4568157 | FU |
| 4 | -4.69 | -10.0881910088 | 46.49 | 47.89 | 40.23 | 10152 | 44.62229538 | FU |
| 12 | -5.5 | -11.6279069767 | 47.3 | 48.9 | 40.23 | 9841 | 46.0173262 | FU |
| 26 | -12.23 | -22.6355728299 | 54.03 | 55.25 | 40.23 | 10237 | 47.86489018 | FU |
| 52 | -16.9 | -28.7904599659 | 58.7 | 63.92 | 40.23 | 13153 | 54.03329892 | FU |
| 156 | -36.2 | -46.4102564103 | 78 | 78 | 40.23 | 18827 | 59.73809723 | FU |
| 260 | -36.2 | -46.4102564103 | 78 | 78 | 40.23 | 18827 | 59.73809723 | FU |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1734730200 | 41.8 | 0.37 | 0.89 | 41.44 | 43.48 | 40.32 | 24914 |
| 1734643800 | 41.43 | 0.73 | 1.79 | 41.08 | 42.36 | 40.23 | 6222 |
| 1734557400 | 40.7 | -1.01 | -2.42 | 41.04 | 43.65 | 40.4 | 15430 |
| 1734470940 | 41.71 | -0.17 | -0.41 | 41.88 | 41.99 | 41.52 | 5808 |
| 1734384540 | 41.88 | -0.72 | -1.69 | 42.6 | 42.97 | 41.71 | 9146 |
| 1734125340 | 42.6 | -0.44 | -1.02 | 43.39 | 43.39 | 41.28 | 5689 |
| 1734039000 | 43.04 | 1.33 | 3.19 | 41.73 | 43.04 | 41.73 | 4754 |
| 1733952540 | 41.71 | -1.1 | -2.57 | 43.23 | 43.52 | 40.81 | 9291 |
| 1733866140 | 42.81 | -1.06 | -2.42 | 44.31 | 44.31 | 42.59 | 9939 |
| 1733779740 | 43.87 | -0.16 | -0.36 | 44.03 | 44.6 | 43.74 | 4626 |
| 1733520600 | 44.03 | -0.64 | -1.43 | 44.67 | 45.3 | 43.83 | 9782 |
| 1733434200 | 44.67 | -0.33 | -0.73 | 45.4 | 45.4 | 44.2 | 22240 |
| 1733347800 | 45 | -0.88 | -1.92 | 45.24 | 45.99 | 44.65 | 9077 |
| 1733261340 | 45.88 | -0.12 | -0.26 | 45.99 | 46 | 44.12 | 15675 |
| 1733174940 | 46 | -1 | -2.13 | 46.34 | 47 | 44.78 | 9904 |
| 1732915740 | 47 | 0 | 0.00 | 47.2 | 47.2 | 45.85 | 12079 |
| 1732829400 | 47 | -0.3 | -0.63 | 47.31 | 47.31 | 46.05 | 11473 |
| 1732743000 | 47.3 | 0.38 | 0.81 | 47.08 | 47.89 | 45.95 | 13113 |
| 1732656600 | 46.92 | -0.03 | -0.06 | 47.1 | 47.1 | 46 | 6881 |
| 1732570140 | 46.95 | 0 | 0.00 | 46.95 | 47.08 | 46.22 | 8627 |
| 1732310940 | 46.95 | 0.34 | 0.73 | 46.49 | 47 | 46 | 13274 |
| 1732224600 | 46.61 | -0.88 | -1.85 | 47.05 | 47.05 | 46 | 7791 |
| 1732051800 | 47.49 | 0.31 | 0.66 | 47.18 | 47.49 | 46.41 | 4808 |
| 1731965340 | 47.18 | 0.2 | 0.43 | 47.85 | 47.85 | 46.56 | 11726 |
| 1731619800 | 46.98 | -0.01 | -0.02 | 46.22 | 47.5 | 46.22 | 25882 |
| 1731533400 | 46.99 | 0.44 | 0.95 | 46.94 | 47.62 | 46.21 | 6301 |
| 1731446940 | 46.55 | -1.15 | -2.41 | 47.7 | 47.7 | 46.5 | 8628 |
| 1731360540 | 47.7 | -0.3 | -0.63 | 48.48 | 48.55 | 46.49 | 5632 |
| 1731101400 | 48 | 0.73 | 1.54 | 46.21 | 48.48 | 46.11 | 9798 |
| 1731014940 | 47.27 | 0.08 | 0.17 | 47.19 | 47.86 | 46.26 | 5624 |
| 1730928600 | 47.19 | 0.27 | 0.58 | 46.6 | 47.62 | 46.6 | 7924 |
| 1730842200 | 46.92 | -0.41 | -0.87 | 47.33 | 47.89 | 46 | 14942 |
| 1730755800 | 47.33 | 0.34 | 0.72 | 47.58 | 47.75 | 46.16 | 5849 |
| 1730496600 | 46.99 | -1.37 | -2.83 | 48.34 | 48.34 | 46.15 | 7039 |
| 1730410200 | 48.36 | 2.16 | 4.68 | 46.21 | 48.37 | 46.13 | 9955 |
| 1730323800 | 46.2 | -0.77 | -1.64 | 47.3 | 47.3 | 46.15 | 4696 |
| 1730237340 | 46.97 | 0.09 | 0.19 | 46.88 | 47 | 46.16 | 2165 |
| 1730151000 | 46.88 | -0.02 | -0.04 | 46.25 | 46.89 | 46.05 | 6512 |
| 1729891800 | 46.9 | 1.59 | 3.51 | 45.25 | 46.9 | 45.25 | 3438 |
| 1729805400 | 45.31 | -0.46 | -1.01 | 45.77 | 46.7 | 45.01 | 5568 |
| 1729719000 | 45.77 | -0.4 | -0.87 | 45.24 | 46.3 | 45.24 | 6582 |
| 1729632600 | 46.17 | 0.17 | 0.37 | 46 | 46.96 | 45.46 | 19873 |
| 1729546140 | 46 | -0.3 | -0.65 | 46 | 46.49 | 45.71 | 3656 |
| 1729287000 | 46.3 | 0.45 | 0.98 | 45.85 | 46.87 | 45.66 | 4941 |
| 1729200540 | 45.85 | -0.37 | -0.80 | 45.78 | 47.43 | 45.51 | 7587 |
| 1729114140 | 46.22 | -0.69 | -1.47 | 47.05 | 48.3 | 46.08 | 6712 |
| 1729027740 | 46.91 | 0.23 | 0.49 | 46.92 | 47.14 | 46.75 | 918 |
| 1728941340 | 46.68 | -0.15 | -0.32 | 46.02 | 47.3 | 46.02 | 1211 |
| 1728682200 | 46.83 | 0.8 | 1.74 | 45.81 | 46.98 | 45.66 | 13224 |
| 1728595740 | 46.03 | 0.03 | 0.07 | 46.76 | 47.15 | 45.51 | 22495 |
| 1728509400 | 46 | 0.3 | 0.66 | 45.7 | 47.12 | 45.61 | 8905 |
| 1728422940 | 45.7 | -0.42 | -0.91 | 45.87 | 46.9 | 45.7 | 4403 |
| 1728336600 | 46.12 | -0.42 | -0.90 | 46.8 | 46.83 | 45.82 | 23939 |
| 1728077400 | 46.54 | -0.93 | -1.96 | 46.12 | 46.64 | 46.12 | 2119 |
| 1727991000 | 47.47 | 1.06 | 2.28 | 46.42 | 47.47 | 46.21 | 2160 |
| 1727904540 | 46.41 | -1.08 | -2.27 | 47.49 | 47.5 | 46.4 | 8495 |
| 1727818200 | 47.49 | 0.88 | 1.89 | 47.8 | 47.8 | 46.25 | 57629 |
| 1727731800 | 46.61 | 0.16 | 0.34 | 46.5 | 48.6 | 46.49 | 7269 |
| 1727472600 | 46.45 | -0.85 | -1.80 | 47.3 | 48.9 | 46.45 | 11334 |
| 1727386140 | 47.3 | 0.42 | 0.90 | 46.84 | 47.37 | 46.61 | 4414 |
| 1727299740 | 46.88 | -0.47 | -0.99 | 47.65 | 47.65 | 46.88 | 2278 |
| 1727213400 | 47.35 | -0.15 | -0.32 | 47.4 | 47.7 | 46.6 | 37915 |
| 1727127000 | 47.5 | 0.25 | 0.53 | 47.7 | 47.7 | 46.58 | 2894 |
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
