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 | 2.035 | 4.61608256777 | 44.085 | 47.78 | 44.08 | 957584 | 45.51167858 | CS |
| 4 | 8.89 | 23.8785925329 | 37.23 | 47.78 | 35.86 | 1014243 | 41.5466635 | CS |
| 12 | 7 | 17.8936605317 | 39.12 | 47.78 | 35.86 | 809952 | 39.64368345 | CS |
| 26 | 11.22 | 32.1489971347 | 34.9 | 47.78 | 33.245 | 994004 | 36.9585556 | CS |
| 52 | 13.43 | 41.0828999694 | 32.69 | 47.78 | 24.1776 | 911727 | 33.83949861 | CS |
| 156 | 23.43 | 103.261348612 | 22.69 | 47.78 | 14.59 | 1110705 | 25.47152425 | CS |
| 260 | 32.61 | 241.376757957 | 13.51 | 47.78 | 5.89 | 1370732 | 20.71312996 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1722033600 | 46.12 | 0.8 | 1.77 | 46.5 | 47.78 | 46.11 | 1213797 |
| 1721947200 | 45.32 | -0.08 | -0.18 | 44.49 | 46.77 | 44.4 | 1514523 |
| 1721860800 | 45.4 | -1.19 | -2.55 | 46.655 | 47.15 | 45.38 | 1070345 |
| 1721774400 | 46.59 | 1.02 | 2.23 | 45.2 | 46.84 | 44.95 | 867186 |
| 1721688000 | 45.575 | 0.77 | 1.71 | 44.81 | 45.75 | 44.335 | 538667 |
| 1721428800 | 44.81 | 0.16 | 0.36 | 44.085 | 45.1 | 44.08 | 797200 |
| 1721342400 | 44.65 | 0.46 | 1.04 | 44.54 | 46.71 | 44.19 | 1480107 |
| 1721256000 | 44.19 | -0.22 | -0.50 | 44.14 | 44.99 | 44.015 | 1519170 |
| 1721169600 | 44.41 | 2.46 | 5.86 | 42.72 | 44.66 | 42.72 | 1784899 |
| 1721083200 | 41.95 | 0.77 | 1.87 | 41.57 | 42.44 | 41.34 | 1054130 |
| 1720824000 | 41.18 | 0.76 | 1.88 | 41 | 41.915 | 40.71 | 1090984 |
| 1720737600 | 40.42 | 3.1 | 8.31 | 38.54 | 40.57 | 38.54 | 925708 |
| 1720651200 | 37.32 | 0.69 | 1.88 | 36.98 | 37.56 | 36.79 | 680243 |
| 1720564800 | 36.63 | -0.02 | -0.05 | 36.49 | 37.3 | 36.43 | 782901 |
| 1720478400 | 36.65 | 0.59 | 1.64 | 36.44 | 36.78 | 36.21 | 609620 |
| 1720219200 | 36.06 | -0.42 | -1.15 | 36.4 | 36.59 | 35.89 | 584675 |
| 1720040640 | 36.48 | 0.15 | 0.41 | 36.32 | 36.9 | 36.145 | 477267 |
| 1719960000 | 36.33 | -0.07 | -0.19 | 36.18 | 36.45 | 35.86 | 705601 |
| 1719873600 | 36.4 | -0.85 | -2.28 | 37.39 | 37.42 | 36.11 | 815434 |
| 1719614400 | 37.25 | 0.39 | 1.06 | 37.23 | 37.47 | 36.87 | 1971958 |
| 1719528000 | 36.86 | 0.19 | 0.52 | 36.7 | 36.91 | 36.46 | 686109 |
| 1719441600 | 36.67 | -0.19 | -0.52 | 36.59 | 36.86 | 36.47 | 647364 |
| 1719355200 | 36.86 | -0.88 | -2.33 | 37.61 | 37.61 | 36.49 | 615284 |
| 1719268800 | 37.74 | 0.6 | 1.62 | 37.19 | 38.09 | 37.13 | 655824 |
| 1719009600 | 37.14 | 0.13 | 0.35 | 36.96 | 37.26 | 36.37 | 2636654 |
| 1718923200 | 37.01 | -0.1 | -0.27 | 37.07 | 37.4 | 36.74 | 586776 |
| 1718750400 | 37.11 | -0.78 | -2.06 | 37.7 | 37.86 | 36.959 | 734295 |
| 1718664000 | 37.89 | 0.36 | 0.96 | 37.54 | 37.91 | 37.435 | 710737 |
| 1718404800 | 37.53 | -0.43 | -1.13 | 37.2 | 37.5592 | 37.025 | 481607 |
| 1718318400 | 37.96 | -0.23 | -0.60 | 37.9 | 38.139 | 37.47 | 678625 |
| 1718232000 | 38.19 | 1.23 | 3.33 | 38.53 | 39.81 | 37.85 | 837700 |
| 1718145600 | 36.96 | -0.51 | -1.36 | 37.2 | 37.22 | 36.66 | 731116 |
| 1718059200 | 37.47 | 0.14 | 0.38 | 36.85 | 37.52 | 36.695 | 619248 |
| 1717800000 | 37.33 | -1 | -2.61 | 37.06 | 37.56 | 36.85 | 890936 |
| 1717713600 | 38.33 | -0.16 | -0.42 | 38.3 | 38.555 | 38.19 | 415203 |
| 1717627200 | 38.49 | 0.67 | 1.77 | 38.14 | 38.55 | 37.67 | 535500 |
| 1717540800 | 37.82 | -1.03 | -2.65 | 38.42 | 38.94 | 37.81 | 1030306 |
| 1717454400 | 38.85 | 0.12 | 0.31 | 39.03 | 39.08 | 38.63 | 517708 |
| 1717195200 | 38.73 | 0.59 | 1.55 | 38.31 | 38.79 | 38.24 | 640118 |
| 1717108800 | 38.14 | 0.76 | 2.03 | 37.71 | 38.15 | 37.66 | 614557 |
| 1717022400 | 37.38 | -0.5 | -1.32 | 37.34 | 37.82 | 37.21 | 635289 |
| 1716936000 | 37.88 | -0.44 | -1.15 | 38.45 | 38.65 | 37.79 | 514023 |
| 1716590400 | 38.32 | 0.34 | 0.90 | 38.5 | 38.56 | 38.075 | 588151 |
| 1716504000 | 37.98 | -0.25 | -0.65 | 38.43 | 38.43 | 37.69 | 705463 |
| 1716417600 | 38.23 | -0.73 | -1.87 | 38.59 | 38.71 | 37.805 | 689262 |
| 1716331200 | 38.96 | -0.78 | -1.96 | 39.6 | 39.655 | 38.761 | 610068 |
| 1716244800 | 39.74 | -0.24 | -0.60 | 39.96 | 40.1 | 39.69 | 609451 |
| 1715985600 | 39.98 | 0.08 | 0.20 | 40.03 | 40.13 | 39.76 | 649604 |
| 1715899200 | 39.9 | -0.68 | -1.68 | 40.3 | 40.4 | 39.88 | 585038 |
| 1715812800 | 40.58 | 1 | 2.53 | 40.35 | 40.98 | 40.34 | 1006983 |
| 1715726400 | 39.58 | -0.01 | -0.03 | 39.79 | 40 | 39.33 | 588509 |
| 1715640000 | 39.59 | -0.18 | -0.45 | 40.09 | 40.12 | 39.54 | 509071 |
| 1715380800 | 39.77 | -0.13 | -0.33 | 39.89 | 39.99 | 39.61 | 362093 |
| 1715294400 | 39.9 | 0.43 | 1.09 | 39.51 | 39.94 | 39.51 | 648384 |
| 1715208000 | 39.47 | -0.14 | -0.35 | 39.17 | 39.555 | 39 | 597052 |
| 1715121600 | 39.61 | 0.06 | 0.15 | 39.87 | 40.09 | 39.6 | 920299 |
| 1715035200 | 39.55 | 0.56 | 1.44 | 39.38 | 39.73 | 39.02 | 566348 |
| 1714776000 | 38.99 | 0.87 | 2.28 | 39.12 | 40.13 | 38.81 | 845903 |
| 1714689600 | 38.12 | 0.67 | 1.79 | 37.92 | 38.14 | 37.15 | 696622 |
| 1714603200 | 37.45 | 0.6 | 1.63 | 37.1 | 38.36 | 36.86 | 941559 |
| 1714516800 | 36.85 | -0.93 | -2.46 | 37.31 | 37.815 | 36.8 | 1114795 |
| 1714430400 | 37.78 | -0.1 | -0.26 | 38.19 | 38.47 | 37.765 | 1148022 |
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
