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 | -0.59 | -1.35321100917 | 43.6 | 44.965 | 41.68 | 25529 | 43.59107147 | CS |
| 4 | 2.14 | 5.23611450942 | 40.87 | 48.4399 | 40.3849 | 24702 | 44.90333141 | CS |
| 12 | -7.29 | -14.4930417495 | 50.3 | 50.365 | 36.59 | 23529 | 44.58280434 | CS |
| 26 | 14.23 | 49.4440583739 | 28.78 | 50.99 | 27.21 | 19087 | 43.0513244 | CS |
| 52 | 16.96 | 65.1055662188 | 26.05 | 50.99 | 23.2401 | 14046 | 38.08918327 | CS |
| 156 | 3.9 | 9.97187420097 | 39.11 | 50.99 | 21.11 | 11852 | 36.23398662 | CS |
| 260 | 23.72 | 122.965266978 | 19.29 | 50.99 | 17.1 | 12327 | 31.64403733 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1713479400 | 43.01 | 0.25 | 0.58 | 43.15 | 43.49 | 42.42 | 14622 |
| 1713393000 | 42.76 | -1.12 | -2.55 | 43.8 | 43.85 | 42.76 | 12384 |
| 1713306600 | 43.88 | 0.24 | 0.55 | 43.05 | 43.89 | 42.62 | 30029 |
| 1713220200 | 43.64 | 1.14 | 2.68 | 43.07 | 43.64 | 42.21 | 36469 |
| 1712961000 | 42.5 | -1.99 | -4.47 | 44.08 | 44.3 | 41.68 | 22113 |
| 1712874600 | 44.49 | 1.03 | 2.37 | 43.6 | 44.965 | 43.4 | 26652 |
| 1712788200 | 43.46 | -2.43 | -5.30 | 44.65 | 44.735 | 42.83 | 21421 |
| 1712701800 | 45.89 | 1.24 | 2.78 | 44.65 | 45.89 | 43.42 | 30191 |
| 1712615400 | 44.65 | -1.72 | -3.71 | 45.75 | 46 | 44.33 | 27307 |
| 1712356200 | 46.37 | 0.79 | 1.73 | 45.7 | 46.37 | 45.27 | 10133 |
| 1712269800 | 45.58 | -1 | -2.15 | 46.96 | 46.96 | 45 | 25188 |
| 1712183400 | 46.58 | 0.84 | 1.84 | 45.87 | 46.58 | 45.32 | 23602 |
| 1712097000 | 45.74 | -1.22 | -2.60 | 46.95 | 46.95 | 45.61 | 20903 |
| 1712010600 | 46.96 | -0.03 | -0.06 | 47.95 | 48.4399 | 46.08 | 40563 |
| 1711665000 | 46.99 | 0.87 | 1.89 | 45.8 | 47.02 | 45.2401 | 26387 |
| 1711578600 | 46.12 | -0.17 | -0.37 | 46.77 | 46.77 | 44.075 | 19675 |
| 1711492200 | 46.29 | 2.85 | 6.56 | 45.45 | 46.935 | 44.26 | 27051 |
| 1711405800 | 43.44 | 0.15 | 0.35 | 43.23 | 44 | 42.59 | 23112 |
| 1711146600 | 43.29 | 0.22 | 0.51 | 42.81 | 43.29 | 41.5452 | 23191 |
| 1711060200 | 43.07 | 1.67 | 4.03 | 40.87 | 43.07 | 40.3849 | 22971 |
| 1710973800 | 41.4 | 1.32 | 3.29 | 39.96 | 41.4 | 39.5 | 17575 |
| 1710887400 | 40.08 | 0.22 | 0.55 | 40.04 | 40.52 | 39.645 | 10001 |
| 1710801000 | 39.86 | -1.9 | -4.55 | 41.76 | 41.76 | 39.86 | 25085 |
| 1710541800 | 41.76 | 2.54 | 6.48 | 39.71 | 41.76 | 39.67 | 24453 |
| 1710455400 | 39.22 | 0.2 | 0.51 | 39.33 | 39.75 | 39 | 23714 |
| 1710369000 | 39.02 | -1.41 | -3.49 | 39.82 | 40.0645 | 38.5 | 28342 |
| 1710282600 | 40.43 | 0.83 | 2.10 | 39.15 | 40.43 | 38.26 | 20921 |
| 1710196200 | 39.6 | -0.12 | -0.30 | 39.71 | 39.75 | 37.61 | 36815 |
| 1709940600 | 39.72 | -0.17 | -0.43 | 39.55 | 39.9 | 38.62 | 24159 |
| 1709854200 | 39.89 | 1.52 | 3.96 | 38.38 | 39.89 | 37.99 | 15864 |
| 1709767800 | 38.37 | -1.1 | -2.79 | 39.31 | 40.428 | 37.67 | 35076 |
| 1709681400 | 39.47 | -0.35 | -0.88 | 39.71 | 40.03 | 38.91 | 36239 |
| 1709595000 | 39.82 | -4.34 | -9.83 | 41.05 | 42 | 36.59 | 87244 |
| 1709335800 | 44.16 | -3.34 | -7.03 | 46.03 | 46.03 | 39.36 | 49530 |
| 1709249400 | 47.5 | 1.05 | 2.26 | 47.09 | 47.8468 | 45.16 | 9564 |
| 1709163000 | 46.45 | -2.51 | -5.13 | 48.48 | 49.045 | 46.45 | 14350 |
| 1709076600 | 48.96 | 0.01 | 0.02 | 49.25 | 49.62 | 48.1301 | 8839 |
| 1708990200 | 48.95 | -0.85 | -1.71 | 49.69 | 49.69 | 48.02 | 25184 |
| 1708731000 | 49.8 | 0.63 | 1.28 | 48.71 | 49.87 | 48.71 | 9793 |
| 1708644600 | 49.17 | 0.32 | 0.66 | 48.41 | 49.65 | 47.77 | 15188 |
| 1708558200 | 48.85 | 1.49 | 3.15 | 46.72 | 48.96 | 45.3918 | 20605 |
| 1708471800 | 47.36 | -2.24 | -4.52 | 49.25 | 49.87 | 46.21 | 30513 |
| 1708126200 | 49.6 | 0.69 | 1.41 | 47.89 | 49.69 | 47.89 | 14764 |
| 1708039800 | 48.91 | -0.11 | -0.22 | 49.31 | 49.31 | 46.81 | 8228 |
| 1707953400 | 49.02 | -0.61 | -1.23 | 49.26 | 49.87 | 47.86 | 13839 |
| 1707867000 | 49.63 | 3.59 | 7.80 | 46.38 | 49.775 | 46.03 | 23896 |
| 1707780600 | 46.04 | -3.8 | -7.62 | 49.84 | 50.365 | 45.7627 | 37635 |
| 1707521400 | 49.84 | 0.75 | 1.53 | 49.89 | 49.98 | 48.54 | 19275 |
| 1707435000 | 49.09 | 0.28 | 0.57 | 48.48 | 49.1 | 48.32 | 9450 |
| 1707348600 | 48.81 | -0.27 | -0.55 | 48.79 | 49.42 | 47.7001 | 14724 |
| 1707262200 | 49.08 | 1.82 | 3.85 | 47 | 49.08 | 47 | 20188 |
| 1707175800 | 47.26 | -1.12 | -2.32 | 48.38 | 48.63 | 46.87 | 27752 |
| 1706916600 | 48.38 | -0.16 | -0.33 | 47.85 | 49.25 | 47.6901 | 16674 |
| 1706830200 | 48.54 | 0.66 | 1.38 | 48.18 | 48.7667 | 47.42 | 20928 |
| 1706743800 | 47.88 | -0.62 | -1.28 | 48.4 | 48.55 | 47.51 | 9558 |
| 1706657400 | 48.5 | -0.02 | -0.04 | 48.07 | 48.58 | 47.8999 | 17029 |
| 1706571000 | 48.52 | 1.12 | 2.36 | 47.42 | 49.25 | 47.42 | 29083 |
| 1706311800 | 47.4 | -2 | -4.05 | 49.33 | 49.74 | 46.85 | 28506 |
| 1706225400 | 49.4 | -0.65 | -1.30 | 50.3 | 50.3 | 48.79 | 14747 |
| 1706139000 | 50.05 | 1.47 | 3.03 | 49.64 | 50.1523 | 48.3 | 17497 |
| 1706052600 | 48.58 | -1.42 | -2.84 | 50.69 | 50.69 | 47.7391 | 38891 |
| 1705966200 | 50 | 1.21 | 2.48 | 48.97 | 50.99 | 48 | 53866 |
| 1705707000 | 48.79 | 1.85 | 3.94 | 46.7 | 49.39 | 45.7856 | 38497 |
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
