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 | -1.59 | -3.39888841385 | 46.78 | 47.16 | 45.07 | 4258893 | 45.96879016 | SP |
| 4 | 36.45 | 417.04805492 | 8.74 | 47.24 | 8.69 | 8313059 | 24.75521999 | SP |
| 12 | 36.1 | 397.139713971 | 9.09 | 47.24 | 8.64 | 13297918 | 12.36456564 | SP |
| 26 | 33.92 | 300.976042591 | 11.27 | 47.24 | 8.64 | 17942296 | 10.78082595 | SP |
| 52 | 33 | 270.713699754 | 12.19 | 47.24 | 8.64 | 26990534 | 10.91519691 | SP |
| 156 | 32.28 | 250.038729667 | 12.91 | 47.24 | 8.64 | 22340683 | 12.19267769 | SP |
| 260 | 17.37 | 62.4370956147 | 27.82 | 47.24 | 8.64 | 15270522 | 13.23568403 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1714170600 | 45.33 | -0.72 | -1.56 | 45.7 | 45.78 | 45.18 | 3824261 |
| 1714084200 | 46.05 | 0.26 | 0.57 | 46.61 | 46.705 | 45.94 | 3724933 |
| 1713997800 | 45.79 | -0.13 | -0.28 | 45.6 | 46.03 | 45.44 | 3702711 |
| 1713911400 | 45.92 | -0.69 | -1.48 | 46.39 | 46.44 | 45.8 | 4894523 |
| 1713825000 | 46.61 | -0.45 | -0.96 | 46.78 | 47.16 | 46.3401 | 4703414 |
| 1713565800 | 47.06 | 0.96 | 2.08 | 46.26 | 47.24 | 46.2 | 6913159 |
| 1713479400 | 46.1 | 0.29 | 0.63 | 45.77 | 46.165 | 45.59 | 3989364 |
| 1713393000 | 45.81 | 0.57 | 1.25 | 45.04 | 45.9 | 45.04 | 4761702 |
| 1713306600 | 45.245 | 0 | 0.01 | 45.27 | 45.39 | 44.96 | 6696511 |
| 1713220200 | 45.24 | 0.74 | 1.66 | 44.12 | 45.3299 | 44.12 | 5673205 |
| 1712961000 | 44.5 | 0.73 | 1.67 | 44.21 | 44.64 | 44.12 | 5887418 |
| 1712874600 | 43.77 | -0.7 | -1.57 | 44.3 | 44.53 | 43.69 | 7938613 |
| 1712788200 | 44.47 | 35.65 | 404.20 | 44.61 | 44.67 | 44.38 | 7781473 |
| 1712701800 | 8.82 | -0.03 | -0.28 | 8.8 | 8.91 | 8.7899999 | 14830342 |
| 1712615400 | 8.845 | 0.01 | 0.06 | 8.83 | 8.8798999 | 8.81 | 11746576 |
| 1712356200 | 8.84 | -0.12 | -1.34 | 8.93 | 8.94 | 8.795 | 18806315 |
| 1712269800 | 8.96 | 0.15 | 1.70 | 8.73 | 8.96 | 8.71 | 20211506 |
| 1712183400 | 8.81 | -0.01 | -0.11 | 8.88 | 8.88 | 8.77 | 10041678 |
| 1712097000 | 8.82 | 0.07 | 0.80 | 8.84 | 8.8859999 | 8.82 | 7695267 |
| 1712010600 | 8.75 | -0.01 | -0.11 | 8.74 | 8.7885 | 8.69 | 9214118 |
| 1711665000 | 8.76 | 0.01 | 0.11 | 8.75 | 8.77 | 8.73 | 13833040 |
| 1711578600 | 8.75 | -0.02 | -0.23 | 8.71 | 8.8 | 8.71 | 15368778 |
| 1711492200 | 8.77 | 0.04 | 0.46 | 8.71 | 8.77 | 8.69 | 10138461 |
| 1711405800 | 8.73 | 0.02 | 0.23 | 8.76 | 8.78 | 8.71 | 10598632 |
| 1711146600 | 8.71 | 0.01 | 0.11 | 8.72 | 8.74 | 8.68 | 8509093 |
| 1711060200 | 8.7 | -0.04 | -0.46 | 8.64 | 8.71 | 8.64 | 16757119 |
| 1710973800 | 8.74 | -0.22 | -2.46 | 8.82 | 8.86 | 8.74 | 14600562 |
| 1710887400 | 8.96 | -0.02 | -0.22 | 9.03 | 9.06 | 8.95 | 17239838 |
| 1710801000 | 8.98 | -0.08 | -0.88 | 8.95 | 8.98 | 8.9 | 12775366 |
| 1710541800 | 9.06 | 0.11 | 1.23 | 9.02 | 9.08 | 9 | 13826555 |
| 1710455400 | 8.95 | 0.03 | 0.34 | 8.9 | 9.01 | 8.89 | 21020147 |
| 1710369000 | 8.92 | 0.07 | 0.79 | 8.88 | 8.95 | 8.875 | 13511885 |
| 1710282600 | 8.85 | -0.12 | -1.34 | 8.93 | 9 | 8.84 | 16316439 |
| 1710196200 | 8.97 | 0.03 | 0.34 | 8.97 | 9.02 | 8.95 | 19279416 |
| 1709940600 | 8.94 | 0.13 | 1.48 | 8.8 | 8.96 | 8.7501 | 29465816 |
| 1709854200 | 8.81 | -0.13 | -1.45 | 8.8699999 | 8.9099 | 8.7815999 | 12011239 |
| 1709767800 | 8.94 | -0.05 | -0.56 | 8.91 | 8.98 | 8.875 | 21547983 |
| 1709681400 | 8.99 | 0.15 | 1.70 | 8.9 | 9.05 | 8.9 | 16314342 |
| 1709595000 | 8.84 | 0.05 | 0.57 | 8.81 | 8.84 | 8.7899999 | 11200936 |
| 1709335800 | 8.7899999 | -0.14 | -1.57 | 8.92 | 8.92 | 8.78 | 11172539 |
| 1709249400 | 8.93 | -0.07 | -0.78 | 8.94 | 9.0198 | 8.91 | 9796847 |
| 1709163000 | 9 | 0.04 | 0.45 | 9 | 9.025 | 8.97 | 9522133 |
| 1709076600 | 8.96 | -0.02 | -0.18 | 8.96 | 9.0051 | 8.94 | 10229042 |
| 1708990200 | 8.9758 | 0.01 | 0.06 | 8.95 | 8.98 | 8.93 | 17955869 |
| 1708731000 | 8.97 | 0.04 | 0.45 | 8.91 | 8.985 | 8.89 | 14865898 |
| 1708644600 | 8.93 | -0.27 | -2.93 | 9.01 | 9.03 | 8.91 | 17275466 |
| 1708558200 | 9.2 | 0.04 | 0.44 | 9.23 | 9.2899999 | 9.2 | 17867825 |
| 1708471800 | 9.16 | 0.06 | 0.66 | 9.13 | 9.24 | 9.1099 | 22257924 |
| 1708126200 | 9.1 | 0.1 | 1.11 | 8.99 | 9.11 | 8.99 | 18911150 |
| 1708039800 | 9 | -0.02 | -0.22 | 9.02 | 9.07 | 8.9926 | 16547622 |
| 1707953400 | 9.02 | -0.1 | -1.10 | 9.06 | 9.1181 | 9.015 | 17084731 |
| 1707867000 | 9.1199999 | 0.13 | 1.45 | 9.15 | 9.19 | 9.06 | 25011225 |
| 1707780600 | 8.99 | 0.05 | 0.56 | 8.95 | 9 | 8.9 | 14676843 |
| 1707521400 | 8.94 | -0.09 | -1.00 | 9.01 | 9.03 | 8.92 | 14425003 |
| 1707435000 | 9.03 | 0 | 0.00 | 9.0399999 | 9.06 | 9.01 | 15761009 |
| 1707348600 | 9.03 | -0.1 | -1.10 | 9.07 | 9.1 | 9.02 | 15558945 |
| 1707262200 | 9.13 | 0.02 | 0.22 | 9.08 | 9.18 | 9.0703 | 20615830 |
| 1707175800 | 9.11 | 0.01 | 0.11 | 9.09 | 9.18 | 9.0801 | 19480264 |
| 1706916600 | 9.1 | -0.14 | -1.52 | 9.21 | 9.23 | 9.07 | 20810842 |
| 1706830200 | 9.24 | -0.11 | -1.18 | 9.32 | 9.34 | 9.24 | 30068959 |
| 1706743800 | 9.35 | 0.18 | 1.96 | 9.27 | 9.36 | 9.2227 | 33481676 |
| 1706657400 | 9.17 | 0.06 | 0.66 | 9.13 | 9.19 | 9.1199999 | 11115014 |
| 1706571000 | 9.11 | -0.09 | -0.98 | 9.2 | 9.21 | 9.1 | 12994497 |
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
