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 | -4.26 | -9.06382978723 | 47 | 48.98 | 41.55 | 2122639 | 45.46565513 | CS |
| 4 | 2.37 | 5.87069606143 | 40.37 | 48.98 | 38.01 | 1299659 | 42.49194604 | CS |
| 12 | 0.63 | 1.49608169081 | 42.11 | 50.405 | 38 | 1283402 | 42.99681442 | CS |
| 26 | 7.21 | 20.2927103856 | 35.53 | 59.8199 | 34.45 | 1477050 | 45.46863213 | CS |
| 52 | 18.19 | 74.0936863544 | 24.55 | 64.14 | 23.5801 | 1255959 | 43.7759265 | CS |
| 156 | 32.2 | 305.5028463 | 10.54 | 64.14 | 8.75 | 843747 | 37.70730875 | CS |
| 260 | 32.2 | 305.5028463 | 10.54 | 64.14 | 8.75 | 843747 | 37.70730875 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1715639700 | 42.74 | 0.95 | 2.27 | 42 | 44.3199 | 41.81 | 1024520 |
| 1715380500 | 41.79 | -2.96 | -6.61 | 45.14 | 45.4 | 41.55 | 1750125 |
| 1715294100 | 44.75 | -3.61 | -7.46 | 47.57 | 47.8799 | 44.57 | 1675927 |
| 1715207700 | 48.36 | 1.86 | 4.00 | 46.27 | 48.98 | 46.01 | 2177662 |
| 1715121300 | 46.5 | 4.56 | 10.87 | 47 | 48.08 | 42.2145 | 3984962 |
| 1715034900 | 41.94 | 0.81 | 1.97 | 41.69 | 43.68 | 41.28 | 2563850 |
| 1714775700 | 41.13 | 1.15 | 2.88 | 41 | 41.89 | 40.6405 | 888654 |
| 1714689300 | 39.98 | 1.56 | 4.06 | 39.33 | 40.6799 | 38.54 | 940016 |
| 1714602900 | 38.42 | -0.15 | -0.39 | 38.49 | 40.2199 | 38.26 | 699782 |
| 1714516500 | 38.57 | -1.69 | -4.20 | 39.59 | 40.01 | 38.03 | 905328 |
| 1714430100 | 40.26 | 0.07 | 0.17 | 40.3 | 40.64 | 39.44 | 1051804 |
| 1714170900 | 40.19 | 0.64 | 1.62 | 39.63 | 40.64 | 39.31 | 646483 |
| 1714084500 | 39.55 | -0.88 | -2.18 | 39.4399 | 39.75 | 38.01 | 1108507 |
| 1713998100 | 40.43 | 0.18 | 0.45 | 40.54 | 41.14 | 39.4 | 900807 |
| 1713911700 | 40.25 | 0.59 | 1.49 | 39.93 | 41.125 | 39.66 | 578751 |
| 1713825300 | 39.66 | -0.07 | -0.18 | 39.9 | 40.4198 | 38.75 | 651162 |
| 1713566100 | 39.73 | -0.36 | -0.90 | 39.73 | 40.7 | 39.2061 | 1167674 |
| 1713479700 | 40.09 | -1.87 | -4.46 | 41.92 | 42.24 | 39.515 | 1107019 |
| 1713393300 | 41.96 | 1.08 | 2.64 | 41.33 | 42.86 | 40.69 | 1220725 |
| 1713306900 | 40.88 | 0.27 | 0.66 | 39.62 | 41.12 | 39.57 | 857625 |
| 1713220500 | 40.61 | -1.9 | -4.47 | 42.7 | 42.99 | 39.83 | 1301569 |
| 1712961300 | 42.51 | -2.34 | -5.22 | 44.41 | 45 | 42.24 | 841490 |
| 1712874900 | 44.85 | 0.35 | 0.79 | 44.7 | 45.05 | 42.635 | 589509 |
| 1712788500 | 44.5 | -1.5 | -3.26 | 45.26 | 45.65 | 44.42 | 891194 |
| 1712702100 | 46 | 0.77 | 1.70 | 45.57 | 46.01 | 44.86 | 415279 |
| 1712615700 | 45.23 | 1.23 | 2.80 | 44.63 | 45.23 | 43.83 | 673704 |
| 1712356500 | 44 | 1.71 | 4.04 | 42.43 | 44.6955 | 41.64 | 761704 |
| 1712270100 | 42.29 | -2.34 | -5.24 | 45.09 | 45.49 | 42.23 | 881487 |
| 1712183700 | 44.63 | 0.24 | 0.54 | 43.95 | 45.13 | 43.751 | 483035 |
| 1712097300 | 44.39 | -1.05 | -2.31 | 44.81 | 44.81 | 42.85 | 887704 |
| 1712010900 | 45.44 | 0.44 | 0.98 | 45.52 | 46.22 | 44.15 | 1035817 |
| 1711665300 | 45 | -0.23 | -0.51 | 45.11 | 46.17 | 44.62 | 829031 |
| 1711578900 | 45.23 | -2.66 | -5.55 | 48.49 | 48.77 | 43.94 | 1614164 |
| 1711492500 | 47.89 | -1.38 | -2.80 | 49.71 | 50.26 | 47.8 | 675140 |
| 1711406100 | 49.27 | 2.19 | 4.65 | 47.2 | 50.405 | 47.2 | 1466144 |
| 1711146900 | 47.08 | -1.3 | -2.69 | 48.33 | 48.8499 | 46.4183 | 721988 |
| 1711060500 | 48.38 | 1.48 | 3.16 | 47.65 | 48.97 | 47.01 | 1066556 |
| 1710974100 | 46.9 | 2.08 | 4.64 | 44.65 | 47.5899 | 44.24 | 827514 |
| 1710887700 | 44.82 | -0.31 | -0.69 | 44.23 | 45.04 | 43.06 | 724191 |
| 1710801300 | 45.13 | -0.23 | -0.51 | 45.92 | 47.15 | 43.81 | 1048293 |
| 1710542100 | 45.36 | 0.36 | 0.80 | 45 | 45.99 | 44.5967 | 2460315 |
| 1710455700 | 45 | -0.18 | -0.40 | 45.18 | 45.42 | 43.7701 | 1253441 |
| 1710369300 | 45.18 | -1.25 | -2.69 | 46.1 | 46.7 | 44.75 | 1489250 |
| 1710282900 | 46.43 | 1.42 | 3.15 | 45.05 | 47.89 | 44.0793 | 1317017 |
| 1710196500 | 45.01 | 0.39 | 0.87 | 44.44 | 46.18 | 43.01 | 1269655 |
| 1709940900 | 44.62 | 2.02 | 4.74 | 43.26 | 47.05 | 42.85 | 2920419 |
| 1709854500 | 42.6 | 0.89 | 2.13 | 42.05 | 43.45 | 41.6 | 849818 |
| 1709768100 | 41.71 | 1.58 | 3.94 | 40.82 | 43.5 | 40.75 | 2139735 |
| 1709681700 | 40.13 | -1.34 | -3.23 | 40.75 | 41.05 | 39.81 | 1031996 |
| 1709595300 | 41.47 | 0.54 | 1.32 | 41 | 42.7 | 39.81 | 1401829 |
| 1709336100 | 40.93 | 1.53 | 3.88 | 39.74 | 41.67 | 38.9001 | 1798287 |
| 1709249700 | 39.4 | -0.11 | -0.28 | 39.96 | 40.58 | 39.04 | 851642 |
| 1709163300 | 39.51 | -1.23 | -3.02 | 40.32 | 41.3326 | 39.33 | 960391 |
| 1709076900 | 40.74 | -0.22 | -0.54 | 41.22 | 41.4733 | 40.18 | 750101 |
| 1708990500 | 40.96 | 0.56 | 1.39 | 40.61 | 41.71 | 40.15 | 1236696 |
| 1708731300 | 40.4 | 0.72 | 1.81 | 39.94 | 40.505 | 38 | 3797565 |
| 1708644900 | 39.68 | -1.21 | -2.96 | 42.24 | 42.6 | 39.24 | 4261261 |
| 1708558500 | 40.89 | -0.78 | -1.87 | 41.55 | 42.52 | 40.3109 | 1169099 |
| 1708472100 | 41.67 | -1.36 | -3.16 | 42.11 | 42.4723 | 41.35 | 874430 |
| 1708126500 | 43.03 | -2.17 | -4.80 | 44.9 | 45.2452 | 42.96 | 799609 |
| 1708040100 | 45.2 | -0.99 | -2.14 | 46.6 | 47.189 | 44.7113 | 718544 |
| 1707953700 | 46.19 | 2.47 | 5.65 | 45.18 | 46.499 | 43.445 | 996422 |
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
