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 | 2.38 | 5.32438478747 | 44.7 | 48.17 | 44.26 | 367365 | 46.79546053 | CS |
| 4 | 4.2 | 9.7947761194 | 42.88 | 48.17 | 41.59 | 480571 | 43.76887271 | CS |
| 12 | 7.83 | 19.949044586 | 39.25 | 48.17 | 37.38 | 465695 | 42.72114342 | CS |
| 26 | -0.64 | -1.34115674769 | 47.72 | 54.51 | 36.2526 | 532665 | 44.52898616 | CS |
| 52 | 7.03 | 17.5530586767 | 40.05 | 57.23 | 36.2526 | 546042 | 45.93389552 | CS |
| 156 | 17.19 | 57.5108732017 | 29.89 | 57.23 | 23.46 | 666161 | 38.04637697 | CS |
| 260 | 17.19 | 57.5108732017 | 29.89 | 57.23 | 23.46 | 666161 | 38.04637697 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1751928000 | 47.08 | -0.27 | -0.57 | 46.83 | 47.77 | 46.69 | 464093 |
| 1751576640 | 47.35 | -0.48 | -1.00 | 47.85 | 48.17 | 47.225 | 179013 |
| 1751496000 | 47.83 | 0.86 | 1.83 | 47.32 | 47.85 | 46.43 | 433420 |
| 1751409600 | 46.97 | 2.48 | 5.57 | 44.45 | 47.54 | 44.26 | 575878 |
| 1751323200 | 44.49 | -0.15 | -0.34 | 44.7 | 44.93 | 44.2744 | 281147 |
| 1751064000 | 44.64 | 0.08 | 0.18 | 44.99 | 45.125 | 44.4 | 783589 |
| 1750977600 | 44.56 | 0.99 | 2.27 | 43.79 | 44.695 | 43.59 | 231127 |
| 1750891200 | 43.57 | 0.56 | 1.30 | 42.96 | 43.76 | 42.68 | 342211 |
| 1750804800 | 43.01 | 0.34 | 0.80 | 43.11 | 43.4 | 42.74 | 333475 |
| 1750718400 | 42.67 | 0.1 | 0.23 | 42.51 | 42.75 | 41.59 | 453061 |
| 1750459200 | 42.57 | -0.05 | -0.12 | 43.02 | 43.38 | 41.945 | 1390377 |
| 1750286400 | 42.62 | 0.47 | 1.12 | 42.14 | 42.9525 | 41.93 | 516491 |
| 1750200000 | 42.15 | -0.65 | -1.52 | 42.53 | 43.47 | 41.97 | 611082 |
| 1750113600 | 42.8 | 0.73 | 1.74 | 42.54 | 42.945 | 41.62 | 574277 |
| 1749854400 | 42.07 | -1.72 | -3.93 | 42.82 | 42.97 | 41.98 | 462063 |
| 1749768000 | 43.79 | -0.29 | -0.66 | 43.54 | 44.0574 | 43.15 | 263386 |
| 1749681600 | 44.08 | 0.03 | 0.07 | 44.09 | 44.8002 | 43.47 | 462363 |
| 1749595200 | 44.05 | 0.67 | 1.54 | 43.89 | 44.66 | 43.6 | 361307 |
| 1749508800 | 43.38 | 0.65 | 1.52 | 42.88 | 43.93 | 42.83 | 396004 |
| 1749249600 | 42.73 | 0.25 | 0.59 | 43.19 | 43.4 | 42.61 | 350811 |
| 1749163200 | 42.48 | 0.93 | 2.24 | 41.56 | 42.49 | 41.28 | 635539 |
| 1749076800 | 41.55 | -1.43 | -3.33 | 42.94 | 43.05 | 41.49 | 577903 |
| 1748990400 | 42.98 | 0.38 | 0.89 | 42.44 | 43.215 | 42.32 | 350558 |
| 1748904000 | 42.6 | -0.8 | -1.84 | 43.1 | 43.28 | 42.475 | 379611 |
| 1748644800 | 43.4 | -0.36 | -0.82 | 43.24 | 44 | 43.18 | 631794 |
| 1748558400 | 43.76 | -0.13 | -0.30 | 44.25 | 44.25 | 43.3033 | 435562 |
| 1748472000 | 43.89 | -0.29 | -0.66 | 44.26 | 44.4099 | 43.73 | 352050 |
| 1748385600 | 44.18 | 1.35 | 3.15 | 43.63 | 44.8 | 42.995 | 680519 |
| 1748040000 | 42.83 | -0.02 | -0.05 | 41.83 | 42.97 | 41.83 | 373048 |
| 1747953600 | 42.85 | 0.41 | 0.97 | 42.26 | 43.14 | 42.2 | 390055 |
| 1747867200 | 42.44 | -1.56 | -3.55 | 43.14 | 43.722 | 42.4 | 411378 |
| 1747780800 | 44 | -0.12 | -0.27 | 43.74 | 44.46 | 43.71 | 415449 |
| 1747694400 | 44.12 | -0.08 | -0.18 | 43.5 | 44.24 | 43.2526 | 362808 |
| 1747435200 | 44.2 | -0.22 | -0.50 | 44.53 | 44.66 | 43.85 | 309034 |
| 1747348800 | 44.42 | 0.1 | 0.23 | 45.14 | 45.14 | 43.9739 | 274194 |
| 1747262400 | 44.32 | -0.48 | -1.07 | 44.56 | 44.99 | 43.83 | 449101 |
| 1747176000 | 44.8 | 1.38 | 3.18 | 43.78 | 45.04 | 43.61 | 365880 |
| 1747089600 | 43.42 | 1.7 | 4.07 | 44.2 | 44.66 | 43.26 | 529359 |
| 1746830400 | 41.72 | -0.23 | -0.55 | 41.78 | 42.915 | 41.41 | 413573 |
| 1746744000 | 41.95 | 1.04 | 2.54 | 41.48 | 42.565 | 40.88 | 364543 |
| 1746657600 | 40.91 | -0.47 | -1.14 | 41.77 | 41.82 | 40.36 | 468872 |
| 1746571200 | 41.38 | -0.56 | -1.34 | 41.43 | 42.67 | 41.08 | 380464 |
| 1746484800 | 41.94 | 0.04 | 0.10 | 40.93 | 42.43 | 40.93 | 321673 |
| 1746225600 | 41.9 | 1.47 | 3.64 | 42.62 | 42.97 | 41.63 | 721466 |
| 1746139200 | 40.43 | 0.28 | 0.70 | 40.09 | 41.14 | 39.29 | 339824 |
| 1746052800 | 40.15 | -0.82 | -2.00 | 39.86 | 40.252 | 38.78 | 526827 |
| 1745966400 | 40.97 | 0.16 | 0.39 | 40.41 | 41.41 | 40.11 | 372930 |
| 1745880000 | 40.81 | 0 | 0.00 | 40.98 | 41.94 | 40.355 | 406386 |
| 1745620800 | 40.81 | -3.2 | -7.27 | 40.6 | 42.3099 | 38.44 | 873169 |
| 1745534400 | 44.01 | 1.33 | 3.12 | 43.09 | 44.16 | 42.805 | 410139 |
| 1745448000 | 42.68 | 0.75 | 1.79 | 43.29 | 44.03 | 42.33 | 580791 |
| 1745361600 | 41.93 | 1.26 | 3.10 | 41.49 | 42.06 | 40.71 | 348907 |
| 1745275200 | 40.67 | -0.53 | -1.29 | 40.74 | 40.97 | 40.01 | 325066 |
| 1744929600 | 41.2 | 0.33 | 0.81 | 40.84 | 41.9 | 40.575 | 497943 |
| 1744843200 | 40.87 | 1.41 | 3.57 | 38.99 | 41.17 | 38.99 | 847394 |
| 1744756800 | 39.46 | 0.8 | 2.07 | 38.7 | 39.72 | 38.355 | 520496 |
| 1744670400 | 38.66 | 0.19 | 0.49 | 39.25 | 39.25 | 37.38 | 433518 |
| 1744411200 | 38.47 | 0.47 | 1.24 | 37.8 | 38.8 | 37.03 | 563183 |
| 1744324800 | 38 | -2.88 | -7.05 | 39.9 | 39.9 | 37.2 | 499155 |
| 1744238400 | 40.88 | 3.24 | 8.61 | 37.47 | 42.665 | 37.325 | 932712 |
| 1744152000 | 37.64 | -0.84 | -2.18 | 39.64 | 40.26 | 36.95 | 634370 |
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
