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 | -0.115 | -0.266234517884 | 43.195 | 46.7 | 42.49 | 537484 | 44.17048292 | CS |
| 4 | 7.78 | 22.0396600567 | 35.3 | 46.7 | 34.3 | 701318 | 40.6661863 | CS |
| 12 | 2 | 4.86854917235 | 41.08 | 46.7 | 32.1 | 698137 | 38.08111931 | CS |
| 26 | 9.17 | 27.0421704512 | 33.91 | 51.83 | 32.1 | 716894 | 40.56638628 | CS |
| 52 | 4.15 | 10.6601592602 | 38.93 | 51.83 | 27.02 | 775573 | 37.32208688 | CS |
| 156 | 15.43 | 55.8047016275 | 27.65 | 51.83 | 20.685 | 727083 | 36.00393282 | CS |
| 260 | 15.43 | 55.8047016275 | 27.65 | 51.83 | 20.685 | 727083 | 36.00393282 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1722033600 | 43.08 | 0.27 | 0.63 | 44.1 | 44.71 | 42.94 | 427519 |
| 1721947200 | 42.81 | -1.02 | -2.33 | 44.245 | 44.72 | 42.76 | 568584 |
| 1721860800 | 43.83 | -1.89 | -4.13 | 45.7 | 46.065 | 43.4209 | 604255 |
| 1721774400 | 45.72 | 0.9 | 2.01 | 44.57 | 46.7 | 44.25 | 600748 |
| 1721688000 | 44.82 | 1.76 | 4.09 | 43.28 | 45.23 | 42.49 | 663712 |
| 1721428800 | 43.06 | -0.38 | -0.87 | 43.4 | 43.54 | 42.5001 | 423557 |
| 1721342400 | 43.44 | 0.44 | 1.02 | 42.87 | 44.26 | 42.68 | 385439 |
| 1721256000 | 43 | -1.61 | -3.61 | 43.83 | 44.1999 | 41.22 | 719906 |
| 1721169600 | 44.61 | 1.24 | 2.86 | 43.8 | 44.84 | 43.59 | 608806 |
| 1721083200 | 43.37 | -0.29 | -0.66 | 43.79 | 44.325 | 43.24 | 607652 |
| 1720824000 | 43.66 | -0.3 | -0.68 | 44.72 | 44.99 | 43.48 | 570705 |
| 1720737600 | 43.96 | 1.57 | 3.70 | 42.98 | 44.14 | 42.06 | 912218 |
| 1720651200 | 42.39 | 2.68 | 6.75 | 39.62 | 42.41 | 39.62 | 1110494 |
| 1720564800 | 39.71 | 0.64 | 1.64 | 39.2 | 39.96 | 38.525 | 765691 |
| 1720478400 | 39.07 | 1.64 | 4.38 | 37.73 | 39.07 | 37.17 | 666055 |
| 1720219200 | 37.43 | 0.03 | 0.08 | 37.23 | 37.89 | 36.95 | 574834 |
| 1720040640 | 37.4 | 1.27 | 3.52 | 36.02 | 37.5 | 36.02 | 620197 |
| 1719960000 | 36.13 | 1.51 | 4.36 | 34.48 | 36.6 | 34.48 | 1051268 |
| 1719873600 | 34.62 | -0.66 | -1.87 | 35.12 | 35.6 | 34.3 | 1363797 |
| 1719614400 | 35.28 | 0 | 0.00 | 35.28 | 35.28 | 35.28 | 0 |
| 1719528000 | 35.28 | 0.74 | 2.14 | 34.17 | 35.3 | 34 | 473358 |
| 1719441600 | 34.54 | -0.29 | -0.83 | 34.73 | 35 | 33.9 | 603889 |
| 1719355200 | 34.83 | 2.34 | 7.20 | 32.77 | 34.95 | 32.299999 | 831583 |
| 1719268800 | 32.49 | -0.79 | -2.37 | 33.25 | 33.65 | 32.1 | 1004428 |
| 1719009600 | 33.28 | -0.72 | -2.12 | 33.96 | 34.09 | 33 | 883688 |
| 1718923200 | 34 | -0.27 | -0.79 | 34.27 | 34.805 | 33.98 | 582526 |
| 1718750400 | 34.27 | -0.22 | -0.64 | 34.52 | 34.8899 | 33.9581 | 595224 |
| 1718664000 | 34.49 | 0.09 | 0.26 | 34.4 | 34.73 | 33.509999 | 654034 |
| 1718404800 | 34.4 | -0.48 | -1.38 | 34.58 | 34.95 | 33.7 | 685880 |
| 1718318400 | 34.88 | -1.95 | -5.29 | 36.4 | 36.75 | 34.73 | 958027 |
| 1718232000 | 36.83 | -0.2 | -0.54 | 37.39 | 38 | 36.82 | 393610 |
| 1718145600 | 37.03 | 0.45 | 1.23 | 36.46 | 37.3899 | 36.37 | 288725 |
| 1718059200 | 36.58 | -0.14 | -0.38 | 36.6 | 37.29 | 36.52 | 645714 |
| 1717800000 | 36.72 | -0.46 | -1.24 | 36.9 | 37.19 | 36.5375 | 359010 |
| 1717713600 | 37.18 | -0.58 | -1.54 | 37.49 | 37.73 | 37.15 | 248804 |
| 1717627200 | 37.76 | -0.3 | -0.79 | 38.16 | 38.5 | 37.34 | 415017 |
| 1717540800 | 38.06 | 0.31 | 0.82 | 37.38 | 38.635 | 37.09 | 634115 |
| 1717454400 | 37.75 | 1.25 | 3.42 | 36.81 | 37.78 | 36.35 | 450366 |
| 1717195200 | 36.5 | 0.28 | 0.77 | 36 | 37.06 | 36 | 431503 |
| 1717108800 | 36.22 | 0.87 | 2.46 | 35.41 | 36.7 | 35.22 | 357964 |
| 1717022400 | 35.35 | 0.07 | 0.20 | 35 | 35.74 | 34.561 | 419167 |
| 1716936000 | 35.28 | -0.19 | -0.54 | 35.99 | 36.34 | 35.065 | 507105 |
| 1716590400 | 35.47 | 0.35 | 1.00 | 35.42 | 36.47 | 35.305 | 529485 |
| 1716504000 | 35.12 | -2.22 | -5.95 | 37.49 | 38.41 | 35.08 | 1084280 |
| 1716417600 | 37.34 | -0.65 | -1.71 | 37.89 | 38.51 | 37.12 | 1019272 |
| 1716331200 | 37.99 | 1.23 | 3.35 | 36.63 | 38.08 | 36.455 | 641834 |
| 1716244800 | 36.76 | 0.72 | 2.00 | 36.12 | 37.03 | 35.8801 | 680914 |
| 1715985600 | 36.04 | -1.36 | -3.64 | 37.62 | 37.62 | 35.81 | 1232832 |
| 1715899200 | 37.4 | -0.4 | -1.06 | 38.02 | 38.19 | 36.86 | 589536 |
| 1715812800 | 37.8 | -0.21 | -0.55 | 38.4 | 39 | 36.935 | 1046457 |
| 1715726400 | 38.01 | -0.55 | -1.43 | 38.93 | 39.07 | 36.51 | 1243188 |
| 1715640000 | 38.56 | -0.7 | -1.78 | 39.33 | 41.31 | 38.11 | 980026 |
| 1715380800 | 39.26 | -2 | -4.85 | 41.2 | 41.425 | 38.02 | 2287853 |
| 1715294400 | 41.26 | 1.44 | 3.62 | 40.02 | 41.31 | 39.54 | 1081486 |
| 1715208000 | 39.82 | -0.86 | -2.11 | 40.26 | 40.73 | 39.34 | 587277 |
| 1715121600 | 40.68 | -0.06 | -0.15 | 40.66 | 41.36 | 40.44 | 328853 |
| 1715035200 | 40.74 | 0.23 | 0.57 | 40.69 | 41.43 | 40.65 | 312276 |
| 1714776000 | 40.51 | 0.12 | 0.30 | 41.08 | 41.95 | 40.33 | 436152 |
| 1714689600 | 40.39 | 0.93 | 2.36 | 39.87 | 40.6 | 39.39 | 463161 |
| 1714603200 | 39.46 | 0.6 | 1.54 | 38.99 | 40.38 | 38.7 | 679363 |
| 1714516800 | 38.86 | -1.2 | -3.00 | 39.86 | 40.06 | 38.615 | 677754 |
| 1714430400 | 40.06 | 0.29 | 0.73 | 39.83 | 40.07 | 39.12 | 251684 |
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
