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 | 1.65 | 3.71872887086 | 44.37 | 46.16 | 42.67 | 134912 | 44.11507184 | CS |
| 4 | 0.02 | 0.0434782608696 | 46 | 46.3999 | 42.67 | 237820 | 44.75526532 | CS |
| 12 | -9.04 | -16.4184525972 | 55.06 | 60.4147 | 42.67 | 215071 | 51.09604622 | CS |
| 26 | 1.61 | 3.62530961495 | 44.41 | 60.785 | 40.18 | 172936 | 50.19277782 | CS |
| 52 | 10.26 | 28.6912751678 | 35.76 | 60.785 | 34.62 | 133422 | 46.80893754 | CS |
| 156 | -40.82 | -47.005988024 | 86.84 | 113.43 | 26.05 | 90606 | 46.16625747 | CS |
| 260 | -27.77 | -37.6338257216 | 73.79 | 116.86 | 26.05 | 67936 | 51.76181083 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1720737600 | 46.02 | 1.91 | 4.33 | 44.71 | 46.16 | 43.7301 | 181974 |
| 1720651200 | 44.11 | 0.71 | 1.64 | 43.51 | 44.29 | 43.2 | 115455 |
| 1720564800 | 43.4 | -0.09 | -0.21 | 43.13 | 43.56 | 42.87 | 126334 |
| 1720478400 | 43.49 | 0.77 | 1.80 | 42.95 | 43.49 | 42.67 | 122284 |
| 1720219200 | 42.72 | -2.05 | -4.58 | 44.37 | 44.93 | 42.71 | 128515 |
| 1720040640 | 44.77 | 0.38 | 0.86 | 44.26 | 44.98 | 43.85 | 74878 |
| 1719960000 | 44.39 | -0.98 | -2.16 | 45.5 | 45.67 | 44.324 | 143764 |
| 1719873600 | 45.37 | -0.22 | -0.48 | 45.6 | 45.6 | 44.66 | 174224 |
| 1719614400 | 45.59 | 0.83 | 1.85 | 45.4 | 45.94 | 44.95 | 521134 |
| 1719528000 | 44.76 | -0.08 | -0.18 | 44.85 | 45.34 | 44.45 | 303765 |
| 1719441600 | 44.84 | 0.24 | 0.54 | 44.27 | 45.01 | 44.19 | 205523 |
| 1719355200 | 44.6 | 0.3 | 0.68 | 44.22 | 44.99 | 43.72 | 160408 |
| 1719268800 | 44.3 | 0.23 | 0.52 | 44.22 | 45.54 | 44.22 | 249542 |
| 1719009600 | 44.07 | -0.79 | -1.76 | 44.9 | 45.3 | 44.07 | 799950 |
| 1718923200 | 44.86 | -0.43 | -0.95 | 45.2 | 45.56 | 44.23 | 254408 |
| 1718750400 | 45.29 | -0.35 | -0.77 | 45.6 | 46.235 | 44.87 | 254775 |
| 1718664000 | 45.64 | -0.21 | -0.46 | 45.79 | 46.18 | 45.15 | 293590 |
| 1718404800 | 45.85 | -0.22 | -0.48 | 46 | 46.3999 | 45.21 | 170229 |
| 1718318400 | 46.07 | -0.48 | -1.03 | 46.31 | 46.96 | 45.53 | 190224 |
| 1718232000 | 46.55 | 0.88 | 1.93 | 46.85 | 47.62 | 46.1232 | 199885 |
| 1718145600 | 45.67 | -1.39 | -2.95 | 46.74 | 46.74 | 45.44 | 133550 |
| 1718059200 | 47.06 | 0.31 | 0.66 | 46.5 | 47.44 | 46.39 | 143687 |
| 1717800000 | 46.75 | -0.02 | -0.04 | 46.695 | 47.49 | 46.33 | 142356 |
| 1717713600 | 46.77 | -1.02 | -2.13 | 47.67 | 47.8899 | 46.67 | 137922 |
| 1717627200 | 47.79 | 0.52 | 1.10 | 47.6 | 48.435 | 47.34 | 146358 |
| 1717540800 | 47.27 | -1.84 | -3.75 | 48.86 | 48.98 | 46.72 | 251540 |
| 1717454400 | 49.11 | -0.88 | -1.76 | 50.69 | 50.73 | 49.08 | 168470 |
| 1717195200 | 49.99 | -0.26 | -0.52 | 49.91 | 50.815 | 49.4 | 314020 |
| 1717108800 | 50.25 | -2.38 | -4.52 | 52.03 | 52.195 | 50.13 | 236017 |
| 1717022400 | 52.63 | -1.27 | -2.36 | 53.53 | 54.35 | 52.4423 | 169983 |
| 1716936000 | 53.9 | -2.12 | -3.78 | 56.65 | 56.65 | 53.88 | 114825 |
| 1716590400 | 56.02 | 0.36 | 0.65 | 56.01 | 57.06 | 55.74 | 200081 |
| 1716504000 | 55.66 | -2.28 | -3.94 | 57.84 | 58.4106 | 55.35 | 280191 |
| 1716417600 | 57.94 | 1.76 | 3.13 | 56.57 | 59.91 | 56.35 | 417973 |
| 1716331200 | 56.18 | 0.48 | 0.86 | 55.64 | 56.36 | 54.672 | 255628 |
| 1716244800 | 55.7 | -0.9 | -1.59 | 56.6 | 57.25 | 55.54 | 204965 |
| 1715985600 | 56.6 | 0.25 | 0.44 | 56.63 | 57.06 | 56.1 | 185312 |
| 1715899200 | 56.35 | -0.67 | -1.18 | 57.02 | 57.02 | 55.94 | 195749 |
| 1715812800 | 57.02 | -1.14 | -1.96 | 58.37 | 59.4799 | 56.72 | 169095 |
| 1715726400 | 58.16 | 0.26 | 0.45 | 57.91 | 58.7199 | 57.06 | 216094 |
| 1715640000 | 57.9 | -1.27 | -2.15 | 59.5 | 60.0899 | 57.56 | 235258 |
| 1715380800 | 59.17 | -0.36 | -0.60 | 60.01 | 60.4147 | 57.95 | 238097 |
| 1715294400 | 59.53 | 1.71 | 2.96 | 58 | 59.55 | 57.86 | 308128 |
| 1715208000 | 57.82 | 0.21 | 0.36 | 57.46 | 58.36 | 57.15 | 270512 |
| 1715121600 | 57.61 | 0.02 | 0.03 | 57.74 | 58.5 | 57.5 | 202917 |
| 1715035200 | 57.59 | 0.46 | 0.81 | 57.47 | 58.96 | 57.29 | 265775 |
| 1714776000 | 57.13 | 1.53 | 2.75 | 56.52 | 57.23 | 55.445 | 261348 |
| 1714689600 | 55.6 | 0.67 | 1.22 | 55.38 | 55.77 | 54.45 | 157567 |
| 1714603200 | 54.93 | -0.4 | -0.72 | 55.59 | 55.8 | 54.04 | 152498 |
| 1714516800 | 55.33 | -1.87 | -3.27 | 57.22 | 57.22 | 55.23 | 196507 |
| 1714430400 | 57.2 | 0.16 | 0.28 | 57.07 | 57.31 | 56.48 | 199647 |
| 1714171200 | 57.04 | 0.82 | 1.46 | 56.67 | 57.11 | 55.965 | 164209 |
| 1714084800 | 56.22 | 0.25 | 0.45 | 55.21 | 56.22 | 54.82 | 144738 |
| 1713998400 | 55.97 | -0.84 | -1.48 | 56.34 | 57.37 | 54.53 | 200661 |
| 1713912000 | 56.81 | 0.54 | 0.96 | 56.21 | 57.77 | 55.98 | 198357 |
| 1713825600 | 56.27 | 0.03 | 0.05 | 56.07 | 56.67 | 55.3 | 135819 |
| 1713566400 | 56.24 | 0.94 | 1.70 | 55.06 | 56.63 | 55.06 | 172346 |
| 1713480000 | 55.3 | -1.85 | -3.24 | 57 | 57.63 | 54.9201 | 184009 |
| 1713393600 | 57.15 | 2.5 | 4.57 | 55.41 | 57.85 | 54.535 | 283259 |
| 1713307200 | 54.65 | -0.06 | -0.11 | 53.9206 | 54.98 | 53.64 | 104895 |
| 1713220800 | 54.71 | -2.01 | -3.54 | 56.87 | 57.28 | 54.3001 | 141711 |
| 1712961600 | 56.72 | -0.4 | -0.70 | 57.54 | 58.0899 | 55.92 | 131807 |
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
