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 | -3.34 | -7.03305959149 | 47.49 | 47.49 | 43.42 | 369776 | 45.00585917 | CS |
| 4 | 0.27 | 0.615314494075 | 43.88 | 49.25 | 43.42 | 311280 | 45.70141007 | CS |
| 12 | 5.4 | 13.935483871 | 38.75 | 49.25 | 35 | 368775 | 43.68930718 | CS |
| 26 | 15.9 | 56.2831858407 | 28.25 | 49.25 | 26.88 | 323235 | 38.53227735 | CS |
| 52 | 22.75 | 106.308411215 | 21.4 | 49.25 | 19.06 | 297452 | 32.98158701 | CS |
| 156 | 32.81 | 289.329805996 | 11.34 | 49.25 | 8.07 | 303732 | 21.44023701 | CS |
| 260 | 25.34 | 134.715576821 | 18.81 | 49.25 | 8.07 | 321183 | 19.38976169 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1750714800 | 44.15 | 0.59 | 1.35 | 43.56 | 45.33 | 43.56 | 326128 |
| 1750455600 | 43.56 | -1.98 | -4.35 | 44.97 | 45.63 | 43.42 | 826893 |
| 1750369200 | 45.54 | -0.26 | -0.57 | 45.62 | 45.65 | 45.16 | 58650 |
| 1750282800 | 45.8 | -0.98 | -2.09 | 46.68 | 46.95 | 45.69 | 272689 |
| 1750196400 | 46.78 | 0.7 | 1.52 | 46.42 | 47.13 | 45.49 | 294051 |
| 1750110000 | 46.08 | -2.25 | -4.66 | 47.49 | 47.49 | 45.9 | 396598 |
| 1749850800 | 48.33 | 0.04 | 0.08 | 49.25 | 49.25 | 48.2 | 399228 |
| 1749764400 | 48.29 | 2.54 | 5.55 | 46.73 | 49.03 | 46.5 | 375946 |
| 1749678000 | 45.75 | 1 | 2.23 | 44.9 | 46 | 44.9 | 264970 |
| 1749591600 | 44.75 | -0.26 | -0.58 | 45.03 | 45.85 | 44.56 | 236966 |
| 1749505200 | 45.01 | -1.32 | -2.85 | 45.8 | 46.1 | 44.96 | 251023 |
| 1749246000 | 46.33 | -0.49 | -1.05 | 47.01 | 49 | 46.15 | 444265 |
| 1749159600 | 46.82 | 0.98 | 2.14 | 46.92 | 48.24 | 46.18 | 426359 |
| 1749073200 | 45.84 | -0.43 | -0.93 | 46.58 | 46.93 | 45.75 | 374221 |
| 1748986800 | 46.27 | -0.13 | -0.28 | 45.75 | 46.48 | 45.46 | 249269 |
| 1748900400 | 46.4 | 2.34 | 5.31 | 45.26 | 47.04 | 45.25 | 263644 |
| 1748641200 | 44.06 | 0.11 | 0.25 | 43.79 | 44.24 | 43.44 | 426524 |
| 1748554800 | 43.95 | -0.89 | -1.98 | 44.93 | 44.93 | 43.89 | 175130 |
| 1748468400 | 44.84 | 0.25 | 0.56 | 44.43 | 45.15 | 44.07 | 191754 |
| 1748382000 | 44.59 | -0.15 | -0.34 | 43.91 | 45.12 | 43.85 | 176444 |
| 1748295600 | 44.74 | 0.25 | 0.56 | 43.88 | 45 | 43.88 | 120967 |
| 1748036400 | 44.49 | 1.03 | 2.37 | 44.34 | 44.63 | 43.7 | 167409 |
| 1747950000 | 43.46 | -0.8 | -1.81 | 44.18 | 44.7 | 43.43 | 199707 |
| 1747863600 | 44.26 | 1.34 | 3.12 | 44.01 | 44.62 | 43.61 | 312475 |
| 1747777200 | 42.92 | 1.73 | 4.20 | 41.42 | 43.14 | 41.42 | 255899 |
| 1747431600 | 41.19 | 0.04 | 0.10 | 39.83 | 41.22 | 39.5 | 322957 |
| 1747345200 | 41.15 | 1.1 | 2.75 | 40.68 | 41.18 | 39.98 | 412102 |
| 1747258800 | 40.05 | -1.15 | -2.79 | 39.7 | 40.45 | 39.25 | 297662 |
| 1747172400 | 41.2 | 0.31 | 0.76 | 41.32 | 42 | 41.04 | 333975 |
| 1747086000 | 40.89 | -3.67 | -8.24 | 42.28 | 42.52 | 40.38 | 448430 |
| 1746826800 | 44.56 | 0.11 | 0.25 | 44.65 | 44.8 | 42.88 | 485942 |
| 1746740400 | 44.45 | -1 | -2.20 | 45.44 | 45.78 | 43.73 | 318301 |
| 1746654000 | 45.45 | -1.54 | -3.28 | 45.7 | 46.71 | 45.23 | 268374 |
| 1746567600 | 46.99 | 2.13 | 4.75 | 46 | 47.02 | 45.32 | 308843 |
| 1746481200 | 44.86 | 1.27 | 2.91 | 44.98 | 44.98 | 43.9 | 134483 |
| 1746222000 | 43.59 | 0.62 | 1.44 | 43.49 | 43.88 | 42.85 | 203686 |
| 1746135600 | 42.97 | -1.68 | -3.76 | 43.45 | 43.59 | 42.18 | 411948 |
| 1746049200 | 44.65 | 0.32 | 0.72 | 43.62 | 44.65 | 43.35 | 360258 |
| 1745962800 | 44.33 | 0.12 | 0.27 | 43.9 | 44.84 | 43.73 | 259904 |
| 1745876400 | 44.21 | -0.68 | -1.51 | 44.65 | 44.68 | 43.69 | 374826 |
| 1745617200 | 44.89 | 0.42 | 0.94 | 43.24 | 45.33 | 43.24 | 241448 |
| 1745530800 | 44.47 | -0.92 | -2.03 | 46.13 | 46.21 | 44.38 | 627008 |
| 1745444400 | 45.39 | -0.5 | -1.09 | 43.55 | 46.39 | 43.24 | 728850 |
| 1745358000 | 45.89 | -2.72 | -5.60 | 48.71 | 49.05 | 45.43 | 425886 |
| 1745271600 | 48.61 | 1.37 | 2.90 | 49.04 | 49.06 | 47.36 | 621905 |
| 1744926000 | 47.24 | -1 | -2.07 | 47.55 | 48.3 | 46.45 | 508335 |
| 1744839600 | 48.24 | 4.33 | 9.86 | 45.45 | 48.59 | 44.81 | 473878 |
| 1744753200 | 43.91 | -0.02 | -0.05 | 43.94 | 44.3 | 42.01 | 500672 |
| 1744666800 | 43.93 | 0.05 | 0.11 | 44.21 | 46.37 | 43.88 | 469295 |
| 1744407600 | 43.88 | 4.28 | 10.81 | 40.59 | 43.95 | 40.59 | 782146 |
| 1744321200 | 39.6 | 2.02 | 5.38 | 38.23 | 40 | 37.81 | 405789 |
| 1744234800 | 37.58 | 1.62 | 4.51 | 37.16 | 38.79 | 36.36 | 378106 |
| 1744148400 | 35.96 | -0.53 | -1.45 | 37.65 | 38 | 35.63 | 386329 |
| 1744062000 | 36.49 | -0.22 | -0.60 | 35.5 | 37.89 | 35 | 416156 |
| 1743802800 | 36.71 | -2.69 | -6.83 | 38.21 | 39.37 | 36.12 | 729206 |
| 1743716400 | 39.4 | -0.06 | -0.15 | 37.32 | 40.27 | 37.18 | 576614 |
| 1743630000 | 39.46 | -0.35 | -0.88 | 39.5 | 40 | 38.94 | 200318 |
| 1743543600 | 39.81 | -0.04 | -0.10 | 39.89 | 40.25 | 39.26 | 361302 |
| 1743457200 | 39.85 | 1.45 | 3.78 | 38.75 | 40.04 | 37.46 | 335776 |
| 1743198000 | 38.4 | 0.01 | 0.03 | 38.7 | 39.47 | 38.36 | 374010 |
| 1743111600 | 38.39 | 1.02 | 2.73 | 37.9 | 38.49 | 37.5 | 199156 |
| 1743025200 | 37.37 | -1.15 | -2.99 | 38.52 | 39.4 | 37.31 | 360883 |
| 1742938800 | 38.52 | 2.65 | 7.39 | 36.37 | 38.7 | 36.03 | 352025 |
| 1742852400 | 35.87 | -0.64 | -1.75 | 36.54 | 37.2 | 35.47 | 235206 |
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
