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 | 4.04 | 8.93409995577 | 45.22 | 49.84 | 45.11 | 123636 | 48.20771641 | CS |
| 4 | 7.94 | 19.2158760891 | 41.32 | 49.84 | 38.88 | 105019 | 44.03450712 | CS |
| 12 | 10.1 | 25.7916241062 | 39.16 | 49.84 | 33.45 | 129484 | 40.41522651 | CS |
| 26 | 9.78 | 24.7720364742 | 39.48 | 49.84 | 33.45 | 134349 | 40.42621955 | CS |
| 52 | 4.06 | 8.98230088496 | 45.2 | 52 | 33.45 | 135557 | 42.72898 | CS |
| 156 | -37.54 | -43.2488479263 | 86.8 | 96.66 | 26.05 | 121795 | 41.5284799 | CS |
| 260 | -19.71 | -28.5776424532 | 68.97 | 116.86 | 26.05 | 83514 | 47.18807336 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1750286400 | 49.53 | 1.09 | 2.25 | 48.53 | 49.84 | 48.1698 | 138117 |
| 1750200000 | 48.44 | 0.72 | 1.51 | 47.97 | 48.68 | 47.65 | 111756 |
| 1750113600 | 47.72 | 0.72 | 1.53 | 47.03 | 48.01 | 46.77 | 120697 |
| 1749854400 | 47 | 1.91 | 4.24 | 45.22 | 47.07 | 45.11 | 123972 |
| 1749768000 | 45.09 | -0.43 | -0.94 | 45.15 | 45.47 | 44.4465 | 83645 |
| 1749681600 | 45.52 | 0.71 | 1.58 | 44.91 | 45.74 | 44.5 | 88288 |
| 1749595200 | 44.81 | 1.02 | 2.33 | 44.5 | 45.09 | 43.86 | 79650 |
| 1749508800 | 43.79 | 0.32 | 0.74 | 43.61 | 44.16 | 43.38 | 84527 |
| 1749249600 | 43.47 | 0.79 | 1.85 | 43.37 | 43.49 | 42.91 | 67615 |
| 1749163200 | 42.68 | -0.29 | -0.67 | 43.08 | 43.39 | 42.48 | 78485 |
| 1749076800 | 42.97 | -0.23 | -0.53 | 43.27 | 43.36 | 42.47 | 86502 |
| 1748990400 | 43.2 | 1.5 | 3.60 | 41.73 | 43.52 | 41.65 | 93899 |
| 1748904000 | 41.7 | -0.44 | -1.04 | 42.04 | 42.32 | 40.98 | 93089 |
| 1748644800 | 42.14 | 1.03 | 2.51 | 41.03 | 42.29 | 40.67 | 140319 |
| 1748558400 | 41.11 | 1.05 | 2.62 | 40.06 | 41.24 | 39.97 | 121077 |
| 1748472000 | 40.06 | -2.59 | -6.07 | 43.62 | 43.62 | 38.88 | 225347 |
| 1748385600 | 42.65 | 1.07 | 2.57 | 41.85 | 42.77 | 41.795 | 93341 |
| 1748040000 | 41.58 | -0.18 | -0.43 | 41.32 | 41.8 | 41.07 | 60024 |
| 1747953600 | 41.76 | -0.24 | -0.57 | 42.19 | 42.19 | 40.955 | 92778 |
| 1747867200 | 42 | -0.54 | -1.27 | 42.06 | 42.14 | 41.45 | 96196 |
| 1747780800 | 42.54 | 0.44 | 1.05 | 41.94 | 42.74 | 41.22 | 113324 |
| 1747694400 | 42.1 | -0.59 | -1.38 | 42.31 | 42.31 | 41.8184 | 67473 |
| 1747435200 | 42.69 | 0.1 | 0.23 | 42.6 | 42.92 | 42.01 | 93865 |
| 1747348800 | 42.59 | 0.34 | 0.80 | 42.08 | 42.59 | 41.71 | 94105 |
| 1747262400 | 42.25 | -0.43 | -1.01 | 42.62 | 42.62 | 42.0508 | 92950 |
| 1747176000 | 42.68 | 1.37 | 3.32 | 41.72 | 43.015 | 41.3437 | 113964 |
| 1747089600 | 41.31 | 0.15 | 0.36 | 42.28 | 42.95 | 41.1728 | 101575 |
| 1746830400 | 41.16 | 0.65 | 1.60 | 40.47 | 41.3 | 40.47 | 93363 |
| 1746744000 | 40.51 | 1.19 | 3.03 | 39.5 | 40.69 | 39.5 | 100639 |
| 1746657600 | 39.32 | -0.4 | -1.01 | 40.23 | 40.23 | 39.1 | 109190 |
| 1746571200 | 39.72 | -0.55 | -1.37 | 40.19 | 40.66 | 39.71 | 106060 |
| 1746484800 | 40.27 | -0.31 | -0.76 | 40.45 | 40.78 | 40.11 | 74250 |
| 1746225600 | 40.58 | 0.48 | 1.20 | 40.46 | 40.79 | 39.88 | 87978 |
| 1746139200 | 40.1 | 0.38 | 0.96 | 39.61 | 40.395 | 39.435 | 91744 |
| 1746052800 | 39.72 | -0.81 | -2.00 | 40.5 | 40.5 | 39.28 | 138441 |
| 1745966400 | 40.53 | -0.54 | -1.31 | 41.25 | 41.6599 | 40.5 | 68537 |
| 1745880000 | 41.07 | 0.55 | 1.36 | 40.52 | 41.36 | 40.2 | 103778 |
| 1745620800 | 40.52 | 0.11 | 0.27 | 41.01 | 41.01 | 39.815 | 67191 |
| 1745534400 | 40.41 | 0.34 | 0.85 | 40.2 | 40.72 | 40.015 | 106587 |
| 1745448000 | 40.07 | -0.4 | -0.99 | 40.97 | 41.38 | 39.615 | 136465 |
| 1745361600 | 40.47 | 0.12 | 0.30 | 40.86 | 41.15 | 40.19 | 119969 |
| 1745275200 | 40.35 | 0.38 | 0.95 | 39.56 | 40.46 | 39.56 | 148478 |
| 1744929600 | 39.97 | 0.4 | 1.01 | 39.73 | 40.59 | 39.73 | 153288 |
| 1744843200 | 39.57 | 0.32 | 0.82 | 39.39 | 40.135 | 39.28 | 199827 |
| 1744756800 | 39.25 | -0.51 | -1.28 | 39.38 | 39.9 | 38.69 | 182076 |
| 1744670400 | 39.76 | 0.5 | 1.27 | 39.49 | 40.13 | 39.13 | 155185 |
| 1744411200 | 39.26 | 1.63 | 4.33 | 37.9 | 39.59 | 37.29 | 165953 |
| 1744324800 | 37.63 | -0.4 | -1.05 | 37.26 | 37.995 | 36.865 | 214358 |
| 1744238400 | 38.03 | 3.04 | 8.69 | 34.46 | 38.64 | 34.4 | 242219 |
| 1744152000 | 34.99 | -0.86 | -2.40 | 36.42 | 36.7 | 34.37 | 213851 |
| 1744065600 | 35.85 | -0.29 | -0.80 | 35 | 37.63 | 33.45 | 251208 |
| 1743806400 | 36.14 | -0.15 | -0.41 | 35.35 | 36.195 | 34.185 | 235079 |
| 1743720000 | 36.29 | -2.02 | -5.27 | 37 | 37.92 | 35.72 | 253767 |
| 1743633600 | 38.31 | -0.11 | -0.29 | 38 | 39.165 | 37.53 | 220801 |
| 1743547200 | 38.42 | 0.85 | 2.26 | 37.26 | 39.115 | 37.26 | 192088 |
| 1743460800 | 37.57 | -0.33 | -0.87 | 37.69 | 37.945 | 37.11 | 192240 |
| 1743201600 | 37.9 | -1.52 | -3.86 | 39.16 | 39.33 | 37.545 | 232437 |
| 1743115200 | 39.42 | 0.81 | 2.10 | 38.07 | 40.15 | 38.07 | 145219 |
| 1743028800 | 38.61 | 2 | 5.46 | 38.27 | 39.99 | 38.03 | 198566 |
| 1742942400 | 36.61 | -0.3 | -0.81 | 36.86 | 37.29 | 36.49 | 113603 |
| 1742856000 | 36.91 | 0.2 | 0.54 | 37.41 | 37.96 | 36.78 | 117975 |
| 1742596800 | 36.71 | 0.05 | 0.14 | 36.22 | 36.89 | 35.795 | 365448 |
| 1742510400 | 36.66 | -0.1 | -0.27 | 36.33 | 36.92 | 36.29 | 78432 |
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
