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 | -0.27 | -0.594451783355 | 45.42 | 48.52 | 43.71 | 192505 | 45.83069465 | CS |
| 4 | 0.63 | 1.41509433962 | 44.52 | 48.52 | 40.51 | 185385 | 43.70558851 | CS |
| 12 | -5.32 | -10.5409153953 | 50.47 | 56.295 | 40.51 | 237213 | 47.86181417 | CS |
| 26 | 0.72 | 1.62052667117 | 44.43 | 56.295 | 40.51 | 229433 | 46.92831603 | CS |
| 52 | -16.7 | -27.0008084074 | 61.85 | 66.18 | 36.66 | 248768 | 46.55656338 | CS |
| 156 | -34 | -42.9564118762 | 79.15 | 90.8 | 36.66 | 241695 | 60.58090903 | CS |
| 260 | -55.2 | -55.0074738416 | 100.35 | 104.76 | 24.92 | 280088 | 62.44767876 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721688000 | 45.15 | 0.71 | 1.60 | 44.79 | 45.37 | 43.71 | 151093 |
| 1721428800 | 44.44 | -0.65 | -1.44 | 44.97 | 45.26 | 44.17 | 145546 |
| 1721342400 | 45.09 | -1.41 | -3.03 | 45.75 | 46.97 | 45.06 | 207048 |
| 1721256000 | 46.5 | -0.74 | -1.57 | 46.62 | 48.52 | 46.49 | 254092 |
| 1721169600 | 47.24 | 2.43 | 5.42 | 45.42 | 47.56 | 45.08 | 204748 |
| 1721083200 | 44.81 | 0.59 | 1.33 | 44.25 | 45.57 | 44.13 | 207467 |
| 1720824000 | 44.22 | 0.72 | 1.66 | 44 | 44.46 | 43.35 | 202220 |
| 1720737600 | 43.5 | 1.93 | 4.64 | 42.94 | 44.4 | 42.645 | 201920 |
| 1720651200 | 41.57 | 0.95 | 2.34 | 40.73 | 42.14 | 40.6 | 167121 |
| 1720564800 | 40.62 | -1.32 | -3.15 | 41.65 | 42.06 | 40.51 | 325061 |
| 1720478400 | 41.94 | 0.65 | 1.57 | 41.69 | 42.65 | 41.585 | 132789 |
| 1720219200 | 41.29 | -1.46 | -3.42 | 42.39 | 42.41 | 41.27 | 128082 |
| 1720040640 | 42.75 | 0.39 | 0.92 | 42.67 | 42.87 | 41.88 | 67912 |
| 1719960000 | 42.36 | 0.18 | 0.43 | 42.21 | 42.74 | 42 | 150979 |
| 1719873600 | 42.18 | -2.24 | -5.04 | 43.7 | 43.83 | 42.15 | 227640 |
| 1719614400 | 44.42 | 0 | 0.00 | 44.42 | 44.42 | 44.42 | 0 |
| 1719528000 | 44.42 | 0.18 | 0.41 | 44.72 | 44.72 | 44.03 | 140593 |
| 1719441600 | 44.24 | 0.57 | 1.31 | 43.32 | 44.39 | 43.315 | 169426 |
| 1719355200 | 43.67 | -1.27 | -2.83 | 44.52 | 44.66 | 42.34 | 253185 |
| 1719268800 | 44.94 | 1.04 | 2.37 | 44.08 | 45.015 | 43.9 | 228911 |
| 1719009600 | 43.9 | 0.19 | 0.43 | 43.65 | 44.175 | 42.79 | 614887 |
| 1718923200 | 43.71 | 0.24 | 0.55 | 43.05 | 43.91 | 42.7 | 268131 |
| 1718750400 | 43.47 | -1.07 | -2.40 | 44.53 | 44.82 | 43.44 | 216898 |
| 1718664000 | 44.54 | -0.37 | -0.82 | 44.5 | 44.8621 | 44.02 | 202673 |
| 1718404800 | 44.91 | -0.99 | -2.16 | 45.1 | 45.48 | 44.59 | 329213 |
| 1718318400 | 45.9 | -0.03 | -0.07 | 45.61 | 46.2 | 45.04 | 143325 |
| 1718232000 | 45.93 | 0.29 | 0.64 | 47.41 | 47.71 | 45.825 | 261431 |
| 1718145600 | 45.64 | -0.8 | -1.72 | 46.01 | 46.01 | 45.14 | 307434 |
| 1718059200 | 46.44 | -1.6 | -3.33 | 47.35 | 47.35 | 45.73 | 375846 |
| 1717800000 | 48.04 | -0.56 | -1.15 | 47.68 | 48.37 | 47.2 | 355755 |
| 1717713600 | 48.6 | 0 | 0.00 | 48.69 | 49.57 | 47.62 | 410247 |
| 1717627200 | 48.6 | 1.35 | 2.86 | 47.44 | 48.68 | 46.58 | 229637 |
| 1717540800 | 47.25 | -1.38 | -2.84 | 48.68 | 49.54 | 47.23 | 290193 |
| 1717454400 | 48.63 | -0.22 | -0.45 | 49.25 | 49.45 | 47.775 | 183550 |
| 1717195200 | 48.85 | 0.84 | 1.75 | 48.21 | 49.33 | 47.91 | 300507 |
| 1717108800 | 48.01 | 0.45 | 0.95 | 47.94 | 48.3 | 47.6321 | 191930 |
| 1717022400 | 47.56 | -0.3 | -0.63 | 47 | 47.765 | 46.8339 | 172278 |
| 1716936000 | 47.86 | 0.12 | 0.25 | 48 | 48.345 | 47.41 | 206362 |
| 1716590400 | 47.74 | -0.36 | -0.75 | 48.43 | 48.51 | 47.66 | 254040 |
| 1716504000 | 48.1 | -2 | -3.99 | 50.35 | 50.55 | 47.87 | 222858 |
| 1716417600 | 50.1 | -0.5 | -0.99 | 50.22 | 50.47 | 49.69 | 340380 |
| 1716331200 | 50.6 | -0.43 | -0.84 | 50.7 | 51.27 | 49.97 | 305488 |
| 1716244800 | 51.03 | -2.52 | -4.71 | 53.41 | 53.41 | 50.85 | 227900 |
| 1715985600 | 53.55 | -1.5 | -2.72 | 54.97 | 55.01 | 53.53 | 234671 |
| 1715899200 | 55.05 | -0.04 | -0.07 | 54.93 | 55.2 | 54.475 | 117737 |
| 1715812800 | 55.09 | -0.03 | -0.05 | 55.88 | 55.88 | 54.44 | 159168 |
| 1715726400 | 55.12 | 0.52 | 0.95 | 55.91 | 56.275 | 55.02 | 125224 |
| 1715640000 | 54.6 | 0.12 | 0.22 | 54.89 | 55.4 | 54.53 | 156272 |
| 1715380800 | 54.48 | 0.01 | 0.02 | 54.72 | 54.72 | 53.535 | 134410 |
| 1715294400 | 54.47 | 0.47 | 0.87 | 54.03 | 54.76 | 53.72 | 125982 |
| 1715208000 | 54 | 0.28 | 0.52 | 53.17 | 54.22 | 52.6018 | 141955 |
| 1715121600 | 53.72 | -0.13 | -0.24 | 54.17 | 54.89 | 53.03 | 242534 |
| 1715035200 | 53.85 | 0.29 | 0.54 | 54.07 | 54.71 | 53.67 | 206303 |
| 1714776000 | 53.56 | -1.24 | -2.26 | 55.36 | 56.295 | 53.195 | 374454 |
| 1714689600 | 54.8 | 2.91 | 5.61 | 51.89 | 54.985 | 50.6 | 642072 |
| 1714603200 | 51.89 | 0.75 | 1.47 | 51.14 | 53.79 | 50.8362 | 430764 |
| 1714516800 | 51.14 | 0.19 | 0.37 | 50.47 | 51.245 | 50.02 | 215608 |
| 1714430400 | 50.95 | 2.44 | 5.03 | 48.88 | 51.48 | 48.76 | 279840 |
| 1714171200 | 48.51 | 0.64 | 1.34 | 47.97 | 48.9 | 47.8 | 146152 |
| 1714084800 | 47.87 | -0.36 | -0.75 | 47.76 | 47.98 | 47.145 | 201991 |
| 1713998400 | 48.23 | -0.67 | -1.37 | 48.46 | 49.11 | 48.16 | 247061 |
| 1713912000 | 48.9 | 1.03 | 2.15 | 47.65 | 48.99 | 47.645 | 228582 |
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
