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 | -1.28 | -2.82560706402 | 45.3 | 45.85 | 42.13 | 1544475 | 43.99512043 | CS |
| 4 | -5.78 | -11.6064257028 | 49.8 | 51.9 | 42.13 | 1135563 | 46.90060545 | CS |
| 12 | 2.69 | 6.50858940237 | 41.33 | 51.9 | 38.5 | 1356419 | 45.68966778 | CS |
| 26 | -8.07 | -15.4924169706 | 52.09 | 64.62 | 38.5 | 1590760 | 48.88754073 | CS |
| 52 | -22.44 | -33.7646704785 | 66.46 | 81.5 | 38.5 | 1490777 | 57.15492741 | CS |
| 156 | -9.88 | -18.3302411874 | 53.9 | 115.76 | 38.5 | 1587107 | 69.75801487 | CS |
| 260 | 8.52 | 24 | 35.5 | 115.76 | 15.2 | 1332654 | 59.89318224 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1714171200 | 44.14 | 0.63 | 1.45 | 43.81 | 44.65 | 43.63 | 859194 |
| 1714084800 | 43.51 | 0.24 | 0.55 | 42.95 | 43.62 | 42.13 | 1185364 |
| 1713998400 | 43.27 | -1.52 | -3.39 | 44.01 | 44.81 | 42.7406 | 2556299 |
| 1713912000 | 44.79 | 0.8 | 1.82 | 43.45 | 45.275 | 43.37 | 1255697 |
| 1713825600 | 43.99 | -1 | -2.22 | 44.6 | 44.98 | 42.8 | 1240540 |
| 1713566400 | 44.99 | -0.82 | -1.79 | 45.3 | 45.85 | 44.84 | 1457461 |
| 1713480000 | 45.81 | -0.21 | -0.46 | 46.02 | 46.54 | 45.59 | 1144609 |
| 1713393600 | 46.02 | 0.49 | 1.08 | 45.99 | 47.06 | 45.82 | 1107049 |
| 1713307200 | 45.53 | -1.42 | -3.02 | 46.03 | 46.45 | 45.52 | 768716 |
| 1713220800 | 46.95 | -0.99 | -2.07 | 48.14 | 48.725 | 46.18 | 784731 |
| 1712961600 | 47.94 | -3.22 | -6.29 | 50.84 | 51.12 | 47.915 | 990775 |
| 1712875200 | 51.16 | 0.01 | 0.02 | 51.3 | 51.9 | 50.38 | 905713 |
| 1712788800 | 51.15 | -0.42 | -0.81 | 50.268 | 51.49 | 49.78 | 1171255 |
| 1712702400 | 51.57 | 1.76 | 3.53 | 50.18 | 51.76 | 50.18 | 1045864 |
| 1712616000 | 49.81 | 2.2 | 4.62 | 48.98 | 50.66 | 48.08 | 1358268 |
| 1712356800 | 47.61 | -0.22 | -0.46 | 48.02 | 48.44 | 47.31 | 745560 |
| 1712270400 | 47.83 | -1.84 | -3.70 | 50.13 | 50.45 | 47.51 | 1190495 |
| 1712184000 | 49.67 | 1.55 | 3.22 | 48.46 | 49.78 | 48.3601 | 1045292 |
| 1712097600 | 48.12 | -0.87 | -1.78 | 48.2 | 48.6045 | 47.9 | 756640 |
| 1712011200 | 48.99 | -0.17 | -0.35 | 49.8 | 49.9455 | 48.7 | 648946 |
| 1711665600 | 49.16 | 0.67 | 1.38 | 49.1 | 49.66 | 48.22 | 844280 |
| 1711579200 | 48.49 | 2.63 | 5.73 | 46.15 | 48.91 | 46.15 | 1348725 |
| 1711492800 | 45.86 | -0.49 | -1.06 | 46.36 | 47.11 | 45.86 | 960337 |
| 1711406400 | 46.35 | -1.62 | -3.38 | 46.98 | 47.5 | 46.3 | 926774 |
| 1711147200 | 47.97 | -1.56 | -3.15 | 48.71 | 49.06 | 47.7738 | 878121 |
| 1711060800 | 49.53 | -0.98 | -1.94 | 49.65 | 51.11 | 49.5 | 856616 |
| 1710974400 | 50.51 | 2.44 | 5.08 | 47.83 | 51.23 | 47.75 | 1034527 |
| 1710888000 | 48.07 | -2.1 | -4.19 | 48.82 | 49.08 | 47.8963 | 930588 |
| 1710801600 | 50.17 | -0.15 | -0.30 | 51.65 | 51.65 | 50 | 1005472 |
| 1710542400 | 50.32 | 1.29 | 2.63 | 49.42 | 50.75 | 49.02 | 1020209 |
| 1710456000 | 49.03 | -1.44 | -2.85 | 49.03 | 49.58 | 48.26 | 1127563 |
| 1710369600 | 50.47 | 0.55 | 1.10 | 50.06 | 51.3 | 50.03 | 846295 |
| 1710283200 | 49.92 | 0.94 | 1.92 | 49.75 | 50.4 | 48.99 | 1583303 |
| 1710196800 | 48.98 | 2.95 | 6.41 | 47.25 | 49.208 | 47.25 | 1322607 |
| 1709941200 | 46.03 | -0.77 | -1.65 | 47.97 | 48.08 | 46 | 976536 |
| 1709854800 | 46.8 | 0.37 | 0.80 | 46.705 | 47.325 | 46.01 | 845209 |
| 1709768400 | 46.43 | 1.86 | 4.17 | 46.14 | 47.325 | 45.01 | 1779779 |
| 1709682000 | 44.57 | -3.56 | -7.40 | 46.2 | 46.52 | 44.37 | 2045063 |
| 1709595600 | 48.13 | -3.3 | -6.42 | 50.61 | 50.61 | 47.85 | 1899750 |
| 1709336400 | 51.43 | 1.71 | 3.44 | 50.79 | 51.58 | 50.17 | 1858101 |
| 1709250000 | 49.72 | 3.7 | 8.04 | 47.66 | 51.55 | 47.55 | 3304424 |
| 1709163600 | 46.02 | 0.37 | 0.81 | 46.35 | 46.8 | 45.8 | 2202960 |
| 1709077200 | 45.65 | 1.53 | 3.47 | 44.66 | 46.04 | 44.62 | 2474491 |
| 1708990800 | 44.12 | 0.45 | 1.03 | 43.19 | 44.35 | 42.9153 | 1044963 |
| 1708731600 | 43.67 | 0.53 | 1.23 | 43.09 | 44.48 | 42.86 | 1780427 |
| 1708645200 | 43.14 | 0.22 | 0.51 | 43.1 | 43.81 | 42.71 | 1604828 |
| 1708558800 | 42.92 | 0.51 | 1.20 | 42.6 | 43.73 | 42.35 | 1481499 |
| 1708472400 | 42.41 | -0.96 | -2.21 | 43.95 | 43.95 | 41.76 | 2018836 |
| 1708126800 | 43.37 | 2.05 | 4.96 | 42.38 | 43.8 | 42.07 | 1832559 |
| 1708040400 | 41.32 | 0.92 | 2.28 | 40.12 | 42.56 | 40.12 | 1600807 |
| 1707954000 | 40.4 | 0.8 | 2.02 | 40.8 | 41.28 | 40.27 | 951230 |
| 1707867600 | 39.6 | -2.15 | -5.15 | 41.08 | 41.08 | 39.53 | 1942486 |
| 1707781200 | 41.75 | 1.51 | 3.75 | 40.19 | 42.7 | 40.18 | 1635288 |
| 1707522000 | 40.24 | -0.21 | -0.52 | 40.4 | 40.73 | 39.8212 | 792129 |
| 1707435600 | 40.45 | -0.02 | -0.05 | 40.59 | 40.64 | 39.735 | 1182029 |
| 1707349200 | 40.47 | -0.05 | -0.12 | 41.06 | 41.25 | 40.23 | 1269944 |
| 1707262800 | 40.52 | 1.17 | 2.97 | 40 | 40.9799 | 39.9 | 2007735 |
| 1707176400 | 39.35 | -1.29 | -3.17 | 38.98 | 39.95 | 38.5 | 1719242 |
| 1706917200 | 40.64 | -1.52 | -3.61 | 41.33 | 41.33 | 40.065 | 2015363 |
| 1706830800 | 42.16 | 0.09 | 0.21 | 43.17 | 43.66 | 41.98 | 1945200 |
| 1706744400 | 42.07 | -3.06 | -6.78 | 43.79 | 44.15 | 42.07 | 3202042 |
| 1706658000 | 45.13 | -0.89 | -1.93 | 45.66 | 46.01 | 44.83 | 1520771 |
| 1706571600 | 46.02 | -0.94 | -2.00 | 46.5 | 46.57 | 45.52 | 1951541 |
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
