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 | -2.1442 | -4.6785948069 | 45.83 | 46.16 | 43.59 | 633 | 45.38248053 | SP |
| 4 | 2.2958 | 5.54675042281 | 41.39 | 46.16 | 41.3042 | 609 | 43.80587165 | SP |
| 12 | 4.9158 | 12.6793912819 | 38.77 | 46.16 | 38.3 | 589 | 40.91884063 | SP |
| 26 | 2.0258 | 4.86269803169 | 41.66 | 46.16 | 35.0738 | 601 | 39.17370633 | SP |
| 52 | -1.7142 | -3.77577092511 | 45.4 | 48.93 | 35.0738 | 669 | 41.60055827 | SP |
| 156 | -4.7142 | -9.74008264463 | 48.4 | 52.47 | 35.0738 | 937 | 44.78196195 | SP |
| 260 | -4.7142 | -9.74008264463 | 48.4 | 52.47 | 35.0738 | 937 | 44.78196195 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1716589800 | 43.6858 | -0.2 | -0.46 | 43.59 | 43.76 | 43.59 | 418 |
| 1716503400 | 43.8874 | -0.8 | -1.78 | 43.8874 | 43.8874 | 43.8874 | 2 |
| 1716417000 | 44.6832 | -0.17 | -0.37 | 44.93 | 44.93 | 44.65 | 1162 |
| 1716330600 | 44.85 | -0.51 | -1.13 | 44.89 | 44.98 | 44.85 | 243 |
| 1716244200 | 45.3636 | -0.59 | -1.29 | 45.41 | 45.41 | 45.3636 | 107 |
| 1715985000 | 45.9564 | 0.24 | 0.53 | 45.83 | 46.16 | 45.83 | 1650 |
| 1715898600 | 45.7127 | 0.92 | 2.06 | 45.12 | 45.7127 | 45.12 | 802 |
| 1715812200 | 44.7894 | 0.3 | 0.67 | 44.74 | 44.7894 | 44.74 | 35 |
| 1715725800 | 44.4924 | -0.22 | -0.49 | 44.27 | 44.515 | 44.27 | 366 |
| 1715639400 | 44.7093 | 0.71 | 1.60 | 44.73 | 44.73 | 44.7093 | 82 |
| 1715380200 | 44.004 | 0.22 | 0.49 | 44.21 | 44.21 | 44.004 | 7 |
| 1715293800 | 43.7882 | 0.9 | 2.10 | 43.67 | 43.7882 | 43.67 | 85 |
| 1715207400 | 42.8861 | -0.5 | -1.15 | 42.81 | 42.89 | 42.81 | 259 |
| 1715121000 | 43.3853 | -0.24 | -0.56 | 43.46 | 43.46 | 43.3853 | 112 |
| 1715034600 | 43.6295 | 0.03 | 0.08 | 43.7199 | 43.7199 | 43.6295 | 3284 |
| 1714775400 | 43.5959 | 0.23 | 0.52 | 43.55 | 43.5959 | 43.55 | 356 |
| 1714689000 | 43.3704 | 1.91 | 4.60 | 42.38 | 43.4096 | 42.38 | 1422 |
| 1714602600 | 41.462 | 0.16 | 0.38 | 41.4599 | 41.462 | 41.39 | 605 |
| 1714516200 | 41.3042 | -0.59 | -1.42 | 41.56 | 41.57 | 41.3042 | 1389 |
| 1714429800 | 41.8977 | 0.43 | 1.04 | 41.7 | 41.8977 | 41.7 | 157 |
| 1714170600 | 41.4659 | 0.8 | 1.98 | 41.39 | 41.4659 | 41.39 | 54 |
| 1714084200 | 40.6616 | 0.3 | 0.74 | 40.55 | 40.6616 | 40.55 | 30 |
| 1713997800 | 40.3621 | 0.53 | 1.34 | 40.31 | 40.3621 | 40.31 | 25 |
| 1713911400 | 39.8291 | 0.32 | 0.80 | 39.5 | 39.8291 | 39.5 | 258 |
| 1713825000 | 39.5119 | 0.51 | 1.30 | 39.2 | 39.5119 | 39.2 | 6 |
| 1713565800 | 39.0053 | -0.15 | -0.39 | 39.02 | 39.07 | 38.7 | 1213 |
| 1713479400 | 39.1578 | 0.4 | 1.04 | 39.08 | 39.1578 | 39.0601 | 3103 |
| 1713393000 | 38.7541 | 0.12 | 0.30 | 38.7541 | 38.7541 | 38.7541 | 0 |
| 1713306600 | 38.6381 | -0.33 | -0.86 | 38.3 | 38.64 | 38.3 | 247 |
| 1713220200 | 38.972 | 0.36 | 0.95 | 39.16 | 39.16 | 38.972 | 1541 |
| 1712961000 | 38.6071 | -1.03 | -2.61 | 39.01 | 39.01 | 38.6071 | 1 |
| 1712874600 | 39.6413 | 0.32 | 0.81 | 39.54 | 39.6413 | 39.54 | 25 |
| 1712788200 | 39.3225 | -0.3 | -0.75 | 39.4 | 39.4 | 39.3225 | 96 |
| 1712701800 | 39.62 | 0.11 | 0.28 | 39.68 | 39.68 | 39.62 | 814 |
| 1712615400 | 39.51 | 0.09 | 0.22 | 39.54 | 39.54 | 39.38 | 3423 |
| 1712356200 | 39.4247 | -0.14 | -0.36 | 39.4 | 39.4247 | 39.4 | 47 |
| 1712269800 | 39.5667 | -0.05 | -0.12 | 39.69 | 39.69 | 39.545 | 1146 |
| 1712183400 | 39.6135 | -0.14 | -0.34 | 39.43 | 39.6135 | 39.4029 | 1566 |
| 1712097000 | 39.75 | 0.16 | 0.40 | 39.79 | 39.9398 | 39.75 | 1546 |
| 1712010600 | 39.5932 | 0.52 | 1.34 | 39.5932 | 39.5932 | 39.5932 | 7 |
| 1711665000 | 39.069 | 0.35 | 0.89 | 39.069 | 39.069 | 39.069 | 41 |
| 1711578600 | 38.7239 | -0.04 | -0.11 | 38.56 | 38.7239 | 38.56 | 243 |
| 1711492200 | 38.7666 | 0.13 | 0.34 | 38.7666 | 38.7666 | 38.7666 | 0 |
| 1711405800 | 38.635 | -0.19 | -0.49 | 38.635 | 38.635 | 38.635 | 56 |
| 1711146600 | 38.8244 | -0.53 | -1.36 | 38.84 | 38.9 | 38.7308 | 203 |
| 1711060200 | 39.3579 | -0.36 | -0.90 | 39.55 | 39.55 | 39.3579 | 137 |
| 1710973800 | 39.7136 | 0.17 | 0.43 | 39.58 | 39.745 | 39.58 | 308 |
| 1710887400 | 39.5433 | -0.12 | -0.30 | 39.53 | 39.5433 | 39.53 | 400 |
| 1710801000 | 39.6623 | 0.2 | 0.50 | 39.76 | 39.76 | 39.6623 | 85 |
| 1710541800 | 39.4638 | -0.08 | -0.20 | 39.68 | 39.68 | 39.4638 | 15 |
| 1710455400 | 39.5437 | -0.66 | -1.65 | 39.87 | 39.87 | 39.5437 | 44 |
| 1710369000 | 40.2083 | -0.16 | -0.40 | 40.36 | 40.36 | 40.2083 | 211 |
| 1710282600 | 40.3684 | 0.65 | 1.63 | 40.22 | 40.3684 | 40.22 | 415 |
| 1710196200 | 39.7198 | 0.96 | 2.47 | 39.64 | 39.7198 | 39.64 | 19 |
| 1709940600 | 38.7624 | 0.27 | 0.71 | 38.7624 | 38.7624 | 38.7624 | 2 |
| 1709854200 | 38.4904 | -0.19 | -0.49 | 38.3301 | 38.5441 | 38.3301 | 363 |
| 1709767800 | 38.6806 | 0.32 | 0.82 | 38.81 | 38.81 | 38.6806 | 174 |
| 1709681400 | 38.3655 | -0.2 | -0.52 | 38.51 | 38.51 | 38.3302 | 315 |
| 1709595000 | 38.5674 | -0.23 | -0.60 | 38.87 | 38.87 | 38.5674 | 489 |
| 1709335800 | 38.7997 | 0.67 | 1.77 | 38.77 | 38.9182 | 38.77 | 2754 |
| 1709249400 | 38.1248 | 0.15 | 0.41 | 38.35 | 38.35 | 38.12 | 720 |
| 1709163000 | 37.97 | -1 | -2.57 | 38.11 | 38.11 | 37.97 | 11 |
| 1709076600 | 38.9724 | 0.41 | 1.07 | 38.95 | 39.06 | 38.95 | 2026 |
| 1708990200 | 38.5598 | -0.34 | -0.86 | 38.74 | 38.74 | 38.5598 | 302 |
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
