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 | 4.535 | 10.9859496124 | 41.28 | 46.14 | 40.96 | 5610400 | 44.02642537 | CS |
| 4 | 3.615 | 8.5663507109 | 42.2 | 46.55 | 39.4444 | 4742042 | 42.92459225 | CS |
| 12 | 13.605 | 42.2384352686 | 32.21 | 46.55 | 27.77 | 5213202 | 38.31217796 | CS |
| 26 | 3.485 | 8.23293172691 | 42.33 | 46.55 | 27.12 | 5511700 | 37.02485786 | CS |
| 52 | 19.535 | 74.3340943683 | 26.28 | 46.55 | 23.8 | 5894367 | 34.06132951 | CS |
| 156 | -1.965 | -4.11259941398 | 47.78 | 98.09 | 23.07 | 6179705 | 44.31503616 | CS |
| 260 | 25.385 | 124.253548703 | 20.43 | 98.09 | 5.16 | 6554315 | 35.60562258 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1732146000 | 45.74 | 0.14 | 0.31 | 45.485 | 46.14 | 45.2 | 3791183 |
| 1732059600 | 45.6 | 1.62 | 3.68 | 44.16 | 45.64 | 43.92 | 3979647 |
| 1731973200 | 43.98 | -0.04 | -0.09 | 44.105 | 44.2 | 42.83 | 4356474 |
| 1731714000 | 44.02 | 2.81 | 6.82 | 43.805 | 45.15 | 43.31 | 10896868 |
| 1731627600 | 41.21 | 0.62 | 1.53 | 41.49 | 42.08 | 41.1 | 4313140 |
| 1731541200 | 40.59 | -0.36 | -0.88 | 41.1 | 41.3 | 40.32 | 2870813 |
| 1731454800 | 40.95 | -2.56 | -5.88 | 42.68 | 42.73 | 40.11 | 6201328 |
| 1731368400 | 43.51 | -1.27 | -2.84 | 44.31 | 44.36 | 43.28 | 3975655 |
| 1731109200 | 44.78 | -0.91 | -1.99 | 44.37 | 44.82 | 43.66 | 3739514 |
| 1731022800 | 45.69 | 0.33 | 0.73 | 46.15 | 46.55 | 45.58 | 5769920 |
| 1730936400 | 45.36 | 2.58 | 6.03 | 43.5175 | 46.03 | 42.33 | 9447724 |
| 1730850000 | 42.78 | 2.05 | 5.03 | 41.18 | 42.875 | 41.1588 | 4651444 |
| 1730763600 | 40.73 | 0.16 | 0.39 | 40.51 | 41.4199 | 40.28 | 2881895 |
| 1730500800 | 40.57 | 0.48 | 1.20 | 40.64 | 41.19 | 40.25 | 3880845 |
| 1730414400 | 40.09 | -0.47 | -1.16 | 40.27 | 40.35 | 39.4444 | 3863299 |
| 1730328000 | 40.56 | -0.4 | -0.98 | 40.67 | 41.19 | 39.83 | 3945463 |
| 1730241600 | 40.96 | -0.45 | -1.09 | 41.65 | 41.74 | 40.825 | 3221814 |
| 1730155200 | 41.41 | 0.31 | 0.75 | 40.23 | 41.52 | 40.03 | 3984973 |
| 1729896000 | 41.1 | -0.92 | -2.19 | 42.19 | 42.25 | 41.09 | 3768685 |
| 1729809600 | 42.02 | 0.14 | 0.33 | 42.2 | 42.355 | 41.05 | 3675085 |
| 1729723200 | 41.88 | -0.14 | -0.33 | 41.53 | 42.25 | 41.285 | 4140578 |
| 1729636800 | 42.02 | 0.5 | 1.20 | 41.9 | 42.81 | 41.7 | 3529757 |
| 1729550400 | 41.52 | -0.19 | -0.46 | 41.82 | 41.9499 | 41.18 | 3156783 |
| 1729291200 | 41.71 | 1.36 | 3.37 | 41.77 | 42.17 | 40.85 | 5352613 |
| 1729204800 | 40.35 | -1.72 | -4.09 | 42.8 | 42.95 | 40.02 | 11247985 |
| 1729118400 | 42.07 | 0.77 | 1.86 | 42.09 | 42.24 | 41.56 | 6667696 |
| 1729032000 | 41.3 | -0.5 | -1.20 | 41.34 | 41.81 | 41 | 4562240 |
| 1728945600 | 41.8 | 0.78 | 1.90 | 40.45 | 41.99 | 40.44 | 5474553 |
| 1728686400 | 41.02 | 1.77 | 4.51 | 40.65 | 41.28 | 40.22 | 4945380 |
| 1728600000 | 39.25 | 0.81 | 2.11 | 38.4 | 39.73 | 38.2903 | 3608319 |
| 1728513600 | 38.44 | 0.71 | 1.88 | 37.34 | 38.69 | 36.875 | 4671062 |
| 1728427200 | 37.73 | -1.74 | -4.41 | 38.42 | 38.46 | 37.2 | 6218709 |
| 1728340800 | 39.47 | 0.35 | 0.89 | 38.68 | 39.798 | 38.68 | 3710963 |
| 1728081600 | 39.12 | 0.95 | 2.49 | 38.94 | 39.62 | 38.64 | 3927588 |
| 1727995200 | 38.17 | -1 | -2.55 | 38.3401 | 38.6077 | 37.755 | 4155352 |
| 1727908800 | 39.17 | -0.01 | -0.03 | 39.37 | 39.97 | 38.845 | 2830792 |
| 1727822400 | 39.18 | 0.6 | 1.56 | 39.42 | 39.8399 | 38.772 | 4220652 |
| 1727735520 | 38.58 | -0.69 | -1.76 | 38.9 | 39.0304 | 38.27 | 3262474 |
| 1727476800 | 39.27 | -0.01 | -0.03 | 39.53 | 40.2999 | 39.0901 | 5615674 |
| 1727390400 | 39.28 | 3.27 | 9.08 | 38.28 | 39.62 | 38 | 9514952 |
| 1727304000 | 36.01 | -0.77 | -2.09 | 35.43 | 36.65 | 35.42 | 5326274 |
| 1727217600 | 36.78 | 2.55 | 7.45 | 36.5 | 37.375 | 36.2101 | 9766485 |
| 1727131200 | 34.23 | 0.4 | 1.18 | 34.13 | 34.45 | 33.78 | 4165266 |
| 1726872000 | 33.83 | -1.09 | -3.12 | 33.6 | 34.055 | 33.205 | 9043708 |
| 1726785600 | 34.92 | 0.58 | 1.69 | 34.95 | 35.62 | 34.81 | 6230681 |
| 1726699200 | 34.34 | 0.37 | 1.09 | 34.15 | 35.95 | 33.88 | 6313300 |
| 1726612800 | 33.97 | -0.53 | -1.54 | 33.8 | 34.24 | 33.509999 | 4634862 |
| 1726526400 | 34.5 | 1.98 | 6.09 | 34.26 | 35.6 | 34.01 | 10226052 |
| 1726267200 | 32.52 | 1.17 | 3.73 | 32.03 | 32.96 | 31.925 | 5120449 |
| 1726180800 | 31.35 | 1.49 | 4.99 | 30.93 | 31.76 | 30.6 | 5504859 |
| 1726094400 | 29.86 | 1.69 | 6.00 | 28.84 | 29.91 | 28.3 | 5047590 |
| 1726008000 | 28.17 | -0.8 | -2.76 | 28.37 | 28.52 | 27.77 | 4574554 |
| 1725921600 | 28.97 | 0.44 | 1.54 | 28.92 | 29.21 | 28.4 | 5211658 |
| 1725662400 | 28.53 | -1.74 | -5.75 | 30.025 | 30.1 | 28.345 | 7264554 |
| 1725576000 | 30.27 | -0.21 | -0.69 | 30.45 | 31.09 | 30.11 | 2872930 |
| 1725489600 | 30.48 | 0.26 | 0.86 | 30.84 | 31.22 | 30.46 | 3127425 |
| 1725403200 | 30.22 | -1.88 | -5.86 | 31.035 | 31.145 | 29.8 | 5056988 |
| 1725057600 | 32.1 | -0.37 | -1.14 | 32.5 | 32.595 | 31.815 | 3339640 |
| 1724971200 | 32.47 | 0.38 | 1.18 | 32.21 | 32.775 | 31.7 | 4671914 |
| 1724884800 | 32.09 | -2.21 | -6.44 | 33.189999 | 33.305 | 32 | 7349245 |
| 1724798400 | 34.3 | -0.26 | -0.75 | 34.35 | 35.105 | 34.09 | 3537910 |
| 1724712000 | 34.56 | 0.64 | 1.89 | 35 | 35.18 | 34.47 | 5394377 |
| 1724452800 | 33.92 | 1.4 | 4.31 | 32.75 | 34.1 | 32.509999 | 4112873 |
| 1724366400 | 32.52 | -0.77 | -2.31 | 33.25 | 33.4499 | 32.365 | 2894893 |
| 1724280000 | 33.29 | -0.47 | -1.39 | 34.04 | 34.05 | 32.92 | 4350620 |
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
