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 | -1.3 | -2.84463894967 | 45.7 | 46.67 | 41.92 | 695679 | 43.86690181 | CS |
| 4 | 4.55 | 11.417816813 | 39.85 | 47.51 | 38.525 | 656940 | 42.68091991 | CS |
| 12 | 2.5 | 5.96658711217 | 41.9 | 47.51 | 38.525 | 632008 | 42.74421882 | CS |
| 26 | 14.73 | 49.646107179 | 29.67 | 47.51 | 29.11 | 683907 | 38.77914283 | CS |
| 52 | 15.83 | 55.4077703885 | 28.57 | 47.51 | 23.46 | 620887 | 33.53679142 | CS |
| 156 | 14.51 | 48.5446637671 | 29.89 | 47.51 | 23.46 | 775329 | 32.7353558 | CS |
| 260 | 14.51 | 48.5446637671 | 29.89 | 47.51 | 23.46 | 775329 | 32.7353558 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1722033600 | 44.4 | 1.32 | 3.06 | 44.62 | 44.655 | 43.78 | 655858 |
| 1721947200 | 43.08 | -0.73 | -1.67 | 43.81 | 44.27 | 41.92 | 813546 |
| 1721860800 | 43.81 | 0.59 | 1.37 | 43.25 | 44.64 | 43.04 | 764138 |
| 1721774400 | 43.22 | -1.32 | -2.96 | 44.11 | 44.26 | 42.57 | 637756 |
| 1721688000 | 44.54 | -0.33 | -0.74 | 45.17 | 45.17 | 44.01 | 517090 |
| 1721428800 | 44.87 | -1.36 | -2.94 | 45.7 | 46.67 | 44.56 | 745864 |
| 1721342400 | 46.23 | -0.24 | -0.52 | 46.23 | 47.51 | 45.52 | 570630 |
| 1721256000 | 46.47 | 0.21 | 0.45 | 45.85 | 46.595 | 45.455 | 713211 |
| 1721169600 | 46.26 | 3.06 | 7.08 | 43.42 | 46.26 | 43.42 | 931215 |
| 1721083200 | 43.2 | 0.95 | 2.25 | 42.65 | 43.4181 | 42.37 | 578744 |
| 1720824000 | 42.25 | 0.16 | 0.38 | 42.34 | 42.98 | 42.12 | 623071 |
| 1720737600 | 42.09 | 1.26 | 3.09 | 41.47 | 42.25 | 41.22 | 667092 |
| 1720651200 | 40.83 | 0.33 | 0.81 | 41.33 | 41.47 | 40.54 | 619977 |
| 1720564800 | 40.5 | 0.63 | 1.58 | 39.77 | 40.995 | 39.2 | 615054 |
| 1720478400 | 39.87 | 0.18 | 0.45 | 40.05 | 40.43 | 39.725 | 427421 |
| 1720219200 | 39.69 | -0.41 | -1.02 | 39.91 | 40.3 | 39.535 | 646678 |
| 1720040640 | 40.1 | 1.02 | 2.61 | 39.33 | 40.54 | 39.14 | 422443 |
| 1719960000 | 39.08 | -0.58 | -1.46 | 39.68 | 40.13 | 38.525 | 834026 |
| 1719873600 | 39.66 | 0.88 | 2.27 | 39.85 | 40.24 | 39.43 | 696967 |
| 1719614400 | 38.78 | 0 | 0.00 | 38.78 | 38.78 | 38.78 | 0 |
| 1719528000 | 38.78 | -0.5 | -1.27 | 39.22 | 39.31 | 38.57 | 506935 |
| 1719441600 | 39.28 | -0.98 | -2.43 | 39.99 | 40.3 | 39.24 | 642688 |
| 1719355200 | 40.26 | -0.66 | -1.61 | 40.91 | 40.99 | 39.82 | 543198 |
| 1719268800 | 40.92 | 1.12 | 2.81 | 39.8 | 41.12 | 39.56 | 724396 |
| 1719009600 | 39.8 | -0.52 | -1.29 | 40.36 | 40.42 | 39.45 | 1483660 |
| 1718923200 | 40.32 | -0.62 | -1.51 | 40.84 | 40.91 | 40.12 | 395931 |
| 1718750400 | 40.94 | 0.32 | 0.79 | 40.54 | 40.98 | 40.3 | 435372 |
| 1718664000 | 40.62 | -0.24 | -0.59 | 40.49 | 41.34 | 40.32 | 522370 |
| 1718404800 | 40.86 | -0.66 | -1.59 | 40.86 | 41.33 | 40.53 | 660739 |
| 1718318400 | 41.52 | -0.4 | -0.95 | 41.59 | 41.86 | 40.68 | 601769 |
| 1718232000 | 41.92 | -0.66 | -1.55 | 43.21 | 43.52 | 41.71 | 602440 |
| 1718145600 | 42.58 | -0.38 | -0.88 | 42.77 | 42.94 | 41.62 | 673589 |
| 1718059200 | 42.96 | -0.7 | -1.60 | 43.42 | 43.8 | 42.56 | 650844 |
| 1717800000 | 43.66 | 0.84 | 1.96 | 42.45 | 43.97 | 42.0314 | 603841 |
| 1717713600 | 42.82 | -0.83 | -1.90 | 43.49 | 43.65 | 42.53 | 542377 |
| 1717627200 | 43.65 | 0.24 | 0.55 | 43.77 | 44.015 | 43.17 | 436539 |
| 1717540800 | 43.41 | -1.87 | -4.13 | 44.7 | 44.94 | 43.13 | 483482 |
| 1717454400 | 45.28 | 0.52 | 1.16 | 46.05 | 46.05 | 44.805 | 564443 |
| 1717195200 | 44.76 | 0.01 | 0.02 | 44.87 | 45 | 44.19 | 696590 |
| 1717108800 | 44.75 | 0.74 | 1.68 | 44.27 | 45 | 44.2 | 787482 |
| 1717022400 | 44.01 | -1.54 | -3.38 | 45.04 | 45.5 | 43.755 | 578002 |
| 1716936000 | 45.55 | 0.2 | 0.44 | 45.56 | 45.94 | 45.005 | 723380 |
| 1716590400 | 45.35 | 1.42 | 3.23 | 43.99 | 45.385 | 43.82 | 575798 |
| 1716504000 | 43.93 | -0.53 | -1.19 | 44.35 | 44.3966 | 43.64 | 440677 |
| 1716417600 | 44.46 | -0.12 | -0.27 | 44.35 | 44.76 | 44.31 | 472283 |
| 1716331200 | 44.58 | -0.54 | -1.20 | 44.92 | 45.28 | 44.23 | 587951 |
| 1716244800 | 45.12 | 0.14 | 0.31 | 45.01 | 46.0763 | 44.97 | 517270 |
| 1715985600 | 44.98 | 0.57 | 1.28 | 44.34 | 45.37 | 44.235 | 958095 |
| 1715899200 | 44.41 | 0.24 | 0.54 | 44.09 | 44.66 | 43.995 | 693121 |
| 1715812800 | 44.17 | 0.53 | 1.21 | 43.77 | 44.45 | 43.51 | 506559 |
| 1715726400 | 43.64 | 0.38 | 0.88 | 43.59 | 44.02 | 43.07 | 609911 |
| 1715640000 | 43.26 | -0.42 | -0.96 | 44.13 | 44.43 | 43.12 | 595092 |
| 1715380800 | 43.68 | 0.74 | 1.72 | 43.2 | 43.69 | 42.97 | 438799 |
| 1715294400 | 42.94 | 0.25 | 0.59 | 42.64 | 43.33 | 42.64 | 570168 |
| 1715208000 | 42.69 | 0.15 | 0.35 | 42.29 | 43 | 42.1691 | 671363 |
| 1715121600 | 42.54 | 0.23 | 0.54 | 42.41 | 42.87 | 42.2875 | 535903 |
| 1715035200 | 42.31 | 1.23 | 2.99 | 41.32 | 42.81 | 41.1591 | 815338 |
| 1714776000 | 41.08 | -0.22 | -0.53 | 41.9 | 42 | 40.63 | 719146 |
| 1714689600 | 41.3 | 0.56 | 1.37 | 41 | 42.13 | 40.94 | 728370 |
| 1714603200 | 40.74 | 1.74 | 4.46 | 39 | 41.01 | 39 | 836707 |
| 1714516800 | 39 | -1.58 | -3.89 | 40.19 | 40.85 | 38.86 | 713208 |
| 1714430400 | 40.58 | 1.73 | 4.45 | 38.8 | 41.03 | 38.625 | 909514 |
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
