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 | -2.672 | -5.50133827466 | 48.57 | 49.94 | 45.86 | 54159 | 48.21693746 | CS |
| 4 | 1.278 | 2.86418646347 | 44.62 | 50.75 | 43.69 | 64735 | 46.88461582 | CS |
| 12 | 6.138 | 15.4376257545 | 39.76 | 50.75 | 38.69 | 58181 | 43.97455913 | CS |
| 26 | 5.208 | 12.799213566 | 40.69 | 50.75 | 34.9 | 71507 | 41.97407681 | CS |
| 52 | 3.518 | 8.30108541765 | 42.38 | 50.75 | 34.9 | 93178 | 42.05801735 | CS |
| 156 | 37.508 | 447.05601907 | 8.39 | 50.75 | 8.39 | 103078 | 28.05899819 | CS |
| 260 | 36.988 | 415.129068462 | 8.91 | 50.75 | 7.67 | 420058 | 12.85196483 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1733269200 | 46.94 | -1.82 | -3.73 | 48.73 | 49.41 | 46.565 | 50270 |
| 1733182800 | 48.76 | 0.43 | 0.89 | 48.31 | 48.92 | 47.755 | 76374 |
| 1732917840 | 48.33 | -0.19 | -0.39 | 48.835 | 49.185 | 47.995 | 23988 |
| 1732750800 | 48.52 | 0.7 | 1.46 | 48.57 | 49.94 | 47.97 | 66005 |
| 1732664400 | 47.82 | -0.61 | -1.26 | 47.85 | 47.95 | 47.07 | 55311 |
| 1732578000 | 48.43 | 0.13 | 0.27 | 49.2939 | 50.75 | 48.41 | 79322 |
| 1732318800 | 48.3 | 1.2 | 2.55 | 47.6468 | 49 | 47.1 | 55084 |
| 1732232400 | 47.1 | 1.69 | 3.72 | 45.67 | 47.32 | 45.67 | 54853 |
| 1732146000 | 45.41 | -0.21 | -0.46 | 45.09 | 45.42 | 44.56 | 47040 |
| 1732059600 | 45.62 | 0.27 | 0.60 | 44.85 | 45.66 | 44.78 | 45908 |
| 1731973200 | 45.35 | -0.09 | -0.20 | 46 | 46.46 | 45.04 | 41529 |
| 1731714000 | 45.44 | -0.03 | -0.07 | 45.57 | 46.5999 | 44.47 | 64898 |
| 1731627600 | 45.47 | -0.3 | -0.66 | 45.91 | 46.045 | 45.14 | 39201 |
| 1731541200 | 45.77 | -0.46 | -1.00 | 46.74 | 47.41 | 45.77 | 45752 |
| 1731454800 | 46.23 | -0.97 | -2.06 | 47.095 | 47.5025 | 45.5 | 99641 |
| 1731368400 | 47.2 | 1.15 | 2.50 | 46.495 | 47.85 | 46.1437 | 70325 |
| 1731109200 | 46.05 | 0.83 | 1.84 | 45.43 | 46.49 | 45.055 | 73129 |
| 1731022800 | 45.22 | -2.2 | -4.64 | 47.65 | 48 | 43.69 | 84771 |
| 1730936400 | 47.42 | 6.71 | 16.48 | 44.62 | 48 | 44.1 | 156559 |
| 1730850000 | 40.71 | 0.24 | 0.59 | 40.35 | 40.94 | 39.63 | 71781 |
| 1730763600 | 40.47 | 0.1 | 0.25 | 40.28 | 40.67 | 40.03 | 53172 |
| 1730500800 | 40.37 | 0.27 | 0.67 | 40.24 | 41.02 | 40.01 | 60456 |
| 1730414400 | 40.1 | -1.59 | -3.81 | 40.93 | 41.3 | 40.04 | 80637 |
| 1730328000 | 41.69 | -0.15 | -0.36 | 41.99 | 42.56 | 41.59 | 26274 |
| 1730241600 | 41.84 | 0.18 | 0.43 | 41.32 | 41.915 | 41.26 | 36669 |
| 1730155200 | 41.66 | 0.37 | 0.90 | 42 | 42.17 | 41.22 | 41766 |
| 1729896000 | 41.29 | -0.6 | -1.43 | 42.11 | 42.11 | 41.22 | 42582 |
| 1729809600 | 41.89 | -0.75 | -1.76 | 42.48 | 42.64 | 41.47 | 59870 |
| 1729723200 | 42.64 | 0.45 | 1.07 | 41.96 | 42.71 | 41.65 | 55146 |
| 1729636800 | 42.19 | -0.17 | -0.40 | 42.22 | 42.49 | 41.59 | 39894 |
| 1729550400 | 42.36 | -1.62 | -3.68 | 43.73 | 44.6561 | 42.315 | 42018 |
| 1729291200 | 43.98 | -0.47 | -1.06 | 44.63 | 44.63 | 43.75 | 48134 |
| 1729204800 | 44.45 | -0.39 | -0.87 | 45 | 45.8199 | 43.57 | 81320 |
| 1729118400 | 44.84 | 1.28 | 2.94 | 44.19 | 44.97 | 43.85 | 44345 |
| 1729032000 | 43.56 | 0.04 | 0.09 | 43.63 | 44.16 | 43.43 | 34106 |
| 1728945600 | 43.52 | -0.55 | -1.25 | 44.01 | 44.31 | 43.225 | 35676 |
| 1728686400 | 44.07 | 1.61 | 3.79 | 42.57 | 44.92 | 42.57 | 52890 |
| 1728600000 | 42.46 | -0.5 | -1.16 | 42.46 | 43.22 | 41.8681 | 54381 |
| 1728513600 | 42.96 | 0.61 | 1.44 | 42.15 | 43.795 | 42.15 | 41246 |
| 1728427200 | 42.35 | -0.28 | -0.66 | 42.29 | 42.84 | 42.05 | 35558 |
| 1728340800 | 42.63 | -0.65 | -1.50 | 43.28 | 43.28 | 42.275 | 35883 |
| 1728081600 | 43.28 | 0.92 | 2.17 | 43.28 | 44.06 | 42.71 | 61847 |
| 1727995200 | 42.36 | -1.03 | -2.37 | 42.73 | 43.35 | 42.14 | 56084 |
| 1727908800 | 43.39 | 1.22 | 2.89 | 42.72 | 43.87 | 41.81 | 66438 |
| 1727822400 | 42.17 | -2.55 | -5.70 | 44.54 | 44.62 | 41.66 | 92287 |
| 1727735520 | 44.72 | 0.42 | 0.95 | 43.84 | 44.77 | 43.54 | 40135 |
| 1727476800 | 44.3 | 1.2 | 2.78 | 43.48 | 44.98 | 43.12 | 57689 |
| 1727390400 | 43.1 | 1 | 2.38 | 42.81 | 44.32 | 42.393662 | 65240 |
| 1727304000 | 42.1 | -0.41 | -0.96 | 42.61 | 42.61 | 42 | 40974 |
| 1727217600 | 42.51 | -0.1 | -0.23 | 42.97 | 43.0899 | 42.34 | 50942 |
| 1727131200 | 42.61 | 0.23 | 0.54 | 42.81 | 43.11 | 42.23 | 45799 |
| 1726872000 | 42.38 | -0.48 | -1.12 | 42.61 | 43.1965 | 42.08 | 171953 |
| 1726785600 | 42.86 | 0.86 | 2.05 | 43.22 | 43.5 | 42.31 | 49295 |
| 1726699200 | 42 | -0.22 | -0.52 | 41.795 | 42.99 | 41.195 | 65601 |
| 1726612800 | 42.22 | 0.07 | 0.17 | 42.65 | 43.35 | 42.2 | 41844 |
| 1726526400 | 42.15 | 0.27 | 0.64 | 41.72 | 42.45 | 41.15 | 48816 |
| 1726267200 | 41.88 | 1.68 | 4.18 | 41.48 | 42.06 | 40.875 | 67114 |
| 1726180800 | 40.2 | 0.62 | 1.57 | 39.895 | 40.3 | 39.78 | 47072 |
| 1726094400 | 39.58 | -0.65 | -1.62 | 39.76 | 39.81 | 38.69 | 59785 |
| 1726008000 | 40.23 | -0.06 | -0.15 | 40.6169 | 40.6169 | 39.3 | 60171 |
| 1725921600 | 40.29 | -0.01 | -0.02 | 40.19 | 40.705 | 39.36 | 108217 |
| 1725662400 | 40.3 | -1.27 | -3.06 | 42.015 | 42.015 | 40.16 | 96577 |
| 1725576000 | 41.57 | -0.14 | -0.34 | 41.03 | 42.05 | 40.29 | 63580 |
| 1725489600 | 41.71 | -0.59 | -1.39 | 42.04 | 43.16 | 41.5 | 76641 |
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
