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 | 3.756 | 8.79007722911 | 42.73 | 46.486 | 42.73 | 8 | 43.93574048 | CS |
| 4 | 2.316 | 5.24337785827 | 44.17 | 46.814 | 42.73 | 99 | 45.08206643 | CS |
| 12 | 5.486 | 13.3804878049 | 41 | 46.814 | 40.335 | 393 | 43.65902495 | CS |
| 26 | -10.99 | -19.1210244276 | 57.476 | 65.62 | 40.335 | 783 | 50.47206813 | CS |
| 52 | -16.494 | -26.1892664338 | 62.98 | 71.182 | 40.335 | 569 | 53.96081358 | CS |
| 156 | -61.5789 | -56.9832572834 | 108.0649 | 131.35 | 40.335 | 458 | 66.27214897 | CS |
| 260 | -549.514 | -92.2003355705 | 596 | 630 | 40.335 | 380 | 72.87960403 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1713821340 | 46.486 | 1.7 | 3.79 | 46.486 | 46.486 | 46.486 | 1 |
| 1713561900 | 44.788 | -0.61 | -1.35 | 44.788 | 44.788 | 44.788 | 1 |
| 1713475500 | 45.4 | 0.9 | 2.01 | 45.4 | 45.4 | 45.4 | 10 |
| 1713389100 | 44.504 | 1.21 | 2.80 | 44.504 | 44.504 | 44.504 | 1 |
| 1713302940 | 43.2939 | -0.44 | -1.00 | 42.73 | 43.2939 | 42.73 | 29 |
| 1713216360 | 43.73 | 0 | 0.00 | 43.73 | 43.73 | 43.73 | 0 |
| 1712957160 | 43.73 | -2.28 | -4.96 | 43.724 | 43.73 | 43.724 | 33 |
| 1712870760 | 46.01 | 0.41 | 0.89 | 46.01 | 46.01 | 46.01 | 6 |
| 1712784000 | 45.605 | -0.72 | -1.56 | 45.956 | 45.956 | 45.605 | 24 |
| 1712698140 | 46.328 | 1.14 | 2.52 | 46.684 | 46.684 | 46.328 | 32 |
| 1712611200 | 45.19 | -0.36 | -0.80 | 45.19 | 45.19 | 45.19 | 3 |
| 1712352000 | 45.554 | 1.36 | 3.09 | 45.554 | 45.554 | 45.554 | 2 |
| 1712265900 | 44.19 | 0 | 0.00 | 44.19 | 44.19 | 44.19 | 0 |
| 1712179500 | 44.19 | -0.8 | -1.78 | 43.88 | 44.4973 | 43.88 | 254 |
| 1712092980 | 44.99 | -1.82 | -3.90 | 45 | 45 | 44.99 | 8 |
| 1712006940 | 46.814 | 1.52 | 3.36 | 43.06 | 46.814 | 43.06 | 21 |
| 1711660800 | 45.29 | 0.62 | 1.39 | 45.262 | 45.29 | 44.95 | 1131 |
| 1711574580 | 44.67 | 1.56 | 3.63 | 44.17 | 44.67 | 44.17 | 26 |
| 1711488000 | 43.1066 | 0 | 0.00 | 43.1066 | 43.1066 | 43.1066 | 0 |
| 1711401600 | 43.1066 | 1.11 | 2.63 | 43.09 | 43.1066 | 43.09 | 596 |
| 1711142880 | 42 | -0.95 | -2.21 | 42.41 | 42.41 | 42 | 1003 |
| 1711056240 | 42.948 | 0.28 | 0.65 | 42.948 | 42.948 | 42.948 | 80 |
| 1710970140 | 42.67 | -1.26 | -2.87 | 42.67 | 42.67 | 42.67 | 570 |
| 1710883740 | 43.930014 | -2.21 | -4.80 | 44.16 | 44.16 | 42.67 | 914 |
| 1710797340 | 46.1433 | 0 | 0.00 | 46.1433 | 46.1433 | 46.1433 | 0 |
| 1710538140 | 46.1433 | 0 | 0.00 | 46.1433 | 46.1433 | 46.1433 | 0 |
| 1710451740 | 46.1433 | -0.15 | -0.32 | 46.1433 | 46.1433 | 46.1433 | 110 |
| 1710365340 | 46.292 | 0 | 0.00 | 46.292 | 46.292 | 46.292 | 0 |
| 1710278940 | 46.292 | 0.77 | 1.68 | 46.292 | 46.292 | 46.292 | 72 |
| 1710192540 | 45.525 | 1.09 | 2.44 | 45.405 | 45.525 | 45.405 | 1003 |
| 1709936820 | 44.44 | 0 | 0.00 | 44.44 | 44.44 | 44.44 | 0 |
| 1709850420 | 44.44 | 0 | 0.00 | 44.44 | 44.44 | 44.44 | 0 |
| 1709764020 | 44.44 | 0 | 0.00 | 44.44 | 44.44 | 44.44 | 0 |
| 1709677620 | 44.44 | -0 | -0.01 | 44.44 | 44.44 | 44.44 | 100 |
| 1709590980 | 44.4425 | -0.56 | -1.24 | 44.548 | 44.548 | 44.4425 | 2 |
| 1709332140 | 45 | -0.38 | -0.84 | 45.36 | 45.36 | 45 | 37 |
| 1709245500 | 45.38 | 0 | 0.00 | 45.38 | 45.38 | 45.38 | 0 |
| 1709159100 | 45.38 | 1.22 | 2.75 | 45.39 | 45.39 | 45.38 | 1010 |
| 1709072940 | 44.165 | -1.67 | -3.65 | 46.63 | 46.63 | 44.165 | 700 |
| 1708986360 | 45.836 | 0.83 | 1.84 | 46.0269 | 46.0269 | 45.836 | 349 |
| 1708726800 | 45.01 | -0.56 | -1.23 | 45.31 | 45.31 | 45.01 | 250 |
| 1708640940 | 45.57 | 0.53 | 1.17 | 45.57 | 45.57 | 45.57 | 200 |
| 1708554000 | 45.044 | 0.47 | 1.06 | 45.044 | 45.044 | 45.044 | 14 |
| 1708467600 | 44.572 | -0.62 | -1.37 | 44.572 | 44.572 | 44.572 | 21 |
| 1708122180 | 45.193 | -0.28 | -0.62 | 45.57 | 45.57 | 45.193 | 1847 |
| 1708036140 | 45.476 | 1.98 | 4.54 | 45.476 | 45.476 | 45.476 | 1 |
| 1707949740 | 43.5 | 0 | 0.00 | 43.5 | 43.5 | 43.5 | 0 |
| 1707863340 | 43.5 | -0.37 | -0.84 | 43.5 | 43.5 | 43.5 | 7 |
| 1707776940 | 43.87 | 1.06 | 2.48 | 43.87 | 43.87 | 43.87 | 113 |
| 1707517680 | 42.81 | 0 | 0.00 | 42.81 | 42.81 | 42.81 | 0 |
| 1707431280 | 42.81 | 0.66 | 1.57 | 42.81 | 42.81 | 42.81 | 5154 |
| 1707344940 | 42.15 | 0 | 0.00 | 42.15 | 42.15 | 42.15 | 0 |
| 1707258540 | 42.15 | 0 | 0.00 | 42.15 | 42.15 | 42.15 | 0 |
| 1707172140 | 42.15 | 1.13 | 2.76 | 42.15 | 42.15 | 42.15 | 180 |
| 1706912580 | 41.016 | -0.88 | -2.11 | 42 | 42 | 41.016 | 119 |
| 1706826540 | 41.9 | 1.57 | 3.88 | 41.26 | 41.9 | 41.26 | 72 |
| 1706740140 | 40.335 | -0.69 | -1.68 | 40.5 | 40.5 | 40.335 | 880 |
| 1706653320 | 41.025 | -0.76 | -1.81 | 41 | 41.25 | 41 | 305 |
| 1706567340 | 41.78 | 0.48 | 1.16 | 41.25 | 41.78 | 41.164 | 1728 |
| 1706307780 | 41.3 | -0.08 | -0.19 | 41.3 | 41.3 | 41.3 | 180 |
| 1706221620 | 41.379 | -0.53 | -1.26 | 41.55 | 41.82 | 40.3394 | 488 |
| 1706135340 | 41.905 | -4.46 | -9.61 | 42.36 | 43.24 | 41.905 | 314 |
| 1706048400 | 46.3605 | 0.67 | 1.47 | 46.374 | 46.374 | 46.3605 | 5820 |
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
