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 | 2.49 | 6.06577344702 | 41.05 | 43.54 | 40.6 | 9794119 | 42.46683227 | CS |
| 4 | -4.23 | -8.8549298723 | 47.77 | 49.11 | 40.48 | 13068764 | 44.497401 | CS |
| 12 | -9.46 | -17.8490566038 | 53 | 58.72 | 40.48 | 10108490 | 49.60175511 | CS |
| 26 | 0.01 | 0.0229726625316 | 43.53 | 58.72 | 40.0627 | 8663623 | 47.70657503 | CS |
| 52 | 6.04 | 16.1066666667 | 37.5 | 58.72 | 29.42 | 10781455 | 41.39639508 | CS |
| 156 | -11.97 | -21.5636822194 | 55.51 | 86.37 | 29.42 | 9370460 | 46.44054417 | CS |
| 260 | 5.27 | 13.7705774758 | 38.27 | 86.37 | 29.42 | 8487945 | 50.26067564 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1732318800 | 43.38 | 0.06 | 0.14 | 43.38 | 43.79 | 43.09 | 6795715 |
| 1732232400 | 43.32 | 0.33 | 0.77 | 43.26 | 43.54 | 42.85 | 8236561 |
| 1732146000 | 42.99 | -0.19 | -0.44 | 42.95 | 43.08 | 42.575 | 7634779 |
| 1732059600 | 43.18 | 0.82 | 1.94 | 42.88 | 43.19 | 42.46 | 10595221 |
| 1731973200 | 42.36 | 1.43 | 3.49 | 42.07 | 42.435 | 41.74 | 9666301 |
| 1731714000 | 40.93 | 0.25 | 0.61 | 41.12 | 41.31 | 40.6 | 11251665 |
| 1731627600 | 40.68 | -0.55 | -1.33 | 40.86 | 41.2 | 40.48 | 15915786 |
| 1731541200 | 41.23 | -0.35 | -0.84 | 41.72 | 41.8856 | 41.08 | 15839040 |
| 1731454800 | 41.58 | -0.75 | -1.77 | 41.92 | 42 | 41.11 | 14736903 |
| 1731368400 | 42.33 | -2.71 | -6.02 | 43.2 | 43.49 | 41.96 | 16303128 |
| 1731109200 | 45.04 | -0.12 | -0.27 | 44.96 | 45.27 | 44.55 | 10248786 |
| 1731022800 | 45.16 | 0.68 | 1.53 | 44.63 | 45.37 | 44.2 | 10823783 |
| 1730936400 | 44.48 | -1.52 | -3.30 | 44.01 | 44.65 | 43.6 | 17911581 |
| 1730850000 | 46 | 0.24 | 0.52 | 45.8 | 46.13 | 45.67 | 6625235 |
| 1730763600 | 45.76 | 0.5 | 1.10 | 45.38 | 45.89 | 45.13 | 8568057 |
| 1730500800 | 45.26 | -0.18 | -0.40 | 45.56 | 46.01 | 45.085 | 10886631 |
| 1730414400 | 45.44 | -1.5 | -3.20 | 46.36 | 46.39 | 45.18 | 13453249 |
| 1730328000 | 46.94 | -0.86 | -1.80 | 47.31 | 47.5 | 46.51 | 11602706 |
| 1730241600 | 47.8 | -0.56 | -1.16 | 48.7099 | 49.11 | 47.75 | 12680411 |
| 1730155200 | 48.36 | -0.06 | -0.12 | 48.36 | 48.87 | 48.205 | 13871190 |
| 1729896000 | 48.42 | -0.83 | -1.69 | 47.77 | 48.92 | 46.76 | 28257244 |
| 1729809600 | 49.25 | -8.49 | -14.70 | 56.274 | 56.274 | 48.93 | 36462598 |
| 1729723200 | 57.74 | -0.94 | -1.60 | 57.9 | 58.625 | 57.67 | 10370796 |
| 1729636800 | 58.68 | 1.11 | 1.93 | 58.01 | 58.72 | 57.59 | 7536230 |
| 1729550400 | 57.57 | -0.05 | -0.09 | 58.46 | 58.71 | 57.37 | 8256598 |
| 1729291200 | 57.62 | 1.12 | 1.98 | 56.91 | 57.9639 | 56.42 | 7846218 |
| 1729204800 | 56.5 | 0.23 | 0.41 | 56.8 | 57.03 | 56.34 | 5015069 |
| 1729118400 | 56.27 | 0.59 | 1.06 | 56.6 | 57.319 | 56.16 | 7329084 |
| 1729032000 | 55.68 | 0.86 | 1.57 | 54.84 | 55.785 | 54.67 | 6536290 |
| 1728945600 | 54.82 | 0.52 | 0.96 | 54.01 | 54.87 | 53.83 | 4984475 |
| 1728686400 | 54.3 | 0.9 | 1.69 | 53.72 | 54.6 | 53.71 | 7266885 |
| 1728600000 | 53.4 | 0.67 | 1.27 | 52.76 | 53.55 | 52.58 | 6255511 |
| 1728513600 | 52.73 | -0.01 | -0.02 | 52.45 | 52.79 | 51.8215 | 5868700 |
| 1728427200 | 52.74 | -0.24 | -0.45 | 52.49 | 52.95 | 52.16 | 6787705 |
| 1728340800 | 52.98 | -0.36 | -0.67 | 52.93 | 53.0875 | 52.4 | 4727944 |
| 1728081600 | 53.34 | 0.14 | 0.26 | 53.18 | 53.835 | 53.02 | 5828671 |
| 1727995200 | 53.2 | -0.8 | -1.48 | 53.31 | 53.49 | 52.8 | 5398763 |
| 1727908800 | 54 | -0.14 | -0.26 | 54.12 | 54.71 | 53.83 | 6482366 |
| 1727822400 | 54.14 | 0.69 | 1.29 | 53.81 | 54.99 | 53.6 | 9113542 |
| 1727735520 | 53.45 | -0.45 | -0.83 | 53.375 | 53.79 | 52.982 | 12059769 |
| 1727476800 | 53.9 | -1.63 | -2.94 | 55.23 | 55.38 | 53.82 | 9703274 |
| 1727390400 | 55.53 | 0.27 | 0.49 | 55.28 | 55.99 | 54.9 | 9820763 |
| 1727304000 | 55.26 | -0.59 | -1.06 | 55.94 | 56.3 | 55.175 | 8820355 |
| 1727217600 | 55.85 | 1.37 | 2.51 | 54.68 | 56.09 | 54.29 | 9531008 |
| 1727131200 | 54.48 | 0.01 | 0.02 | 54.45 | 55.675 | 54.43 | 8436611 |
| 1726872000 | 54.47 | 0.95 | 1.78 | 54.29 | 54.69 | 53.92 | 19035549 |
| 1726785600 | 53.52 | 0.46 | 0.87 | 53.465 | 53.72 | 52.62 | 10030384 |
| 1726699200 | 53.06 | -0.05 | -0.09 | 53.46 | 54.93 | 52.87 | 8833321 |
| 1726612800 | 53.11 | -0.02 | -0.04 | 52.97 | 53.42 | 52.39 | 5900056 |
| 1726526400 | 53.13 | -0.58 | -1.08 | 53.54 | 53.64 | 53.0305 | 6075625 |
| 1726267200 | 53.71 | 0.83 | 1.57 | 53.56 | 54.25 | 53.41 | 6619662 |
| 1726180800 | 52.88 | 2.14 | 4.22 | 51.88 | 53.26 | 51.855 | 9882946 |
| 1726094400 | 50.74 | -0.56 | -1.09 | 51.14 | 51.14 | 50.015 | 5942844 |
| 1726008000 | 51.3 | 0.58 | 1.14 | 50.3924 | 51.34 | 50.38 | 5334790 |
| 1725921600 | 50.72 | 0.38 | 0.75 | 50.54 | 51.38 | 50.38 | 4562241 |
| 1725662400 | 50.34 | -1.59 | -3.06 | 51.96 | 52.36 | 50.23 | 6359659 |
| 1725576000 | 51.93 | 0.32 | 0.62 | 52.19 | 52.65 | 51.765 | 5675241 |
| 1725489600 | 51.61 | -0.66 | -1.26 | 51.97 | 52.2 | 51.11 | 7458610 |
| 1725403200 | 52.27 | -1.12 | -2.10 | 52.36 | 52.44 | 51.37 | 7575620 |
| 1725057600 | 53.39 | 0.21 | 0.39 | 53 | 53.88 | 52.93 | 8668059 |
| 1724971200 | 53.18 | 1.35 | 2.60 | 52.44 | 53.47 | 52.44 | 6718293 |
| 1724884800 | 51.83 | -0.87 | -1.65 | 52.05 | 52.24 | 51.47 | 5072211 |
| 1724798400 | 52.7 | 0.44 | 0.84 | 51.92 | 52.77 | 51.64 | 5114553 |
| 1724712000 | 52.26 | 0.22 | 0.42 | 52.58 | 52.71 | 52.085 | 5277411 |
| 1724452800 | 52.04 | 0.63 | 1.23 | 51.86 | 52.395 | 51.58 | 4566828 |
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
