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 | 2.06 | 4.68075437401 | 44.01 | 46.735 | 42.78 | 694597 | 44.67973251 | CS |
| 4 | 4.06 | 9.66436562723 | 42.01 | 46.735 | 41.73 | 969026 | 44.08380147 | CS |
| 12 | -8.41 | -15.4368575624 | 54.48 | 55.867 | 41.195 | 875027 | 46.77515189 | CS |
| 26 | 3.41 | 7.99343647445 | 42.66 | 58.3 | 40.4 | 807451 | 47.89976568 | CS |
| 52 | 0.2 | 0.436014824504 | 45.87 | 62.87 | 40 | 781972 | 48.90102173 | CS |
| 156 | -4.14 | -8.24536944832 | 50.21 | 62.87 | 39.74 | 746709 | 48.44770033 | CS |
| 260 | -4.14 | -8.24536944832 | 50.21 | 62.87 | 39.74 | 746709 | 48.44770033 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721169600 | 46.07 | -0.2 | -0.43 | 46.25 | 46.72 | 45.59 | 873034 |
| 1721083200 | 46.27 | 1.63 | 3.65 | 45.15 | 46.735 | 44.4501 | 791170 |
| 1720824000 | 44.64 | -0.24 | -0.53 | 45.45 | 45.65 | 44.2225 | 526901 |
| 1720737600 | 44.88 | 1.67 | 3.86 | 43.66 | 45.23 | 43.1547 | 1003034 |
| 1720651200 | 43.21 | -0.45 | -1.03 | 43.59 | 43.845 | 42.78 | 585561 |
| 1720564800 | 43.66 | -1 | -2.24 | 44.01 | 44.645 | 43.6 | 566319 |
| 1720478400 | 44.66 | 0.22 | 0.50 | 44.09 | 44.785 | 43.69 | 484354 |
| 1720219200 | 44.44 | -1.5 | -3.27 | 45.81 | 46 | 44.09 | 635169 |
| 1720040640 | 45.94 | 0.8 | 1.77 | 45.51 | 46.05 | 45.25 | 211982 |
| 1719960000 | 45.14 | 0.02 | 0.04 | 45.75 | 45.95 | 45.08 | 697695 |
| 1719873600 | 45.12 | 0.3 | 0.67 | 45.1 | 45.815 | 44.44 | 833311 |
| 1719614400 | 44.82 | 0.5 | 1.13 | 44.92 | 45 | 43.75 | 2046271 |
| 1719528000 | 44.32 | 1.5 | 3.50 | 43.24 | 44.4 | 42.64 | 1391784 |
| 1719441600 | 42.82 | -0.64 | -1.47 | 43.39 | 43.39 | 42.58 | 784444 |
| 1719355200 | 43.46 | -0.74 | -1.67 | 44.01 | 44.04 | 43.11 | 798259 |
| 1719268800 | 44.2 | 1.42 | 3.32 | 42.95 | 44.62 | 42.86 | 1869094 |
| 1719009600 | 42.78 | -0.6 | -1.38 | 43.4 | 43.64 | 42.25 | 2132171 |
| 1718923200 | 43.38 | 1.01 | 2.38 | 42.45 | 43.71 | 42.2 | 1209138 |
| 1718750400 | 42.37 | 0.51 | 1.22 | 42.01 | 42.9 | 41.73 | 875818 |
| 1718664000 | 41.86 | 0.07 | 0.17 | 41.87 | 42 | 41.195 | 836452 |
| 1718404800 | 41.79 | -1.24 | -2.88 | 42.87 | 43.1 | 41.55 | 1508644 |
| 1718318400 | 43.03 | -1.11 | -2.51 | 43.96 | 44.27 | 42.51 | 943347 |
| 1718232000 | 44.14 | -0.94 | -2.09 | 45.72 | 46.15 | 44.125 | 745813 |
| 1718145600 | 45.08 | -0.06 | -0.13 | 44.77 | 45.6 | 44.21 | 835228 |
| 1718059200 | 45.14 | 0.49 | 1.10 | 44.7 | 45.63 | 44.48 | 836973 |
| 1717800000 | 44.65 | -0.03 | -0.07 | 44.01 | 45 | 43.97 | 602172 |
| 1717713600 | 44.68 | -0.02 | -0.04 | 44.67 | 45.115 | 44.2501 | 803317 |
| 1717627200 | 44.7 | -0.19 | -0.42 | 45.04 | 45.16 | 44.33 | 1317525 |
| 1717540800 | 44.89 | -0.95 | -2.07 | 45 | 45.07 | 44.07 | 1406171 |
| 1717454400 | 45.84 | -3.01 | -6.16 | 48.87 | 49.17 | 45.5 | 1290120 |
| 1717195200 | 48.85 | 1.06 | 2.22 | 48.02 | 49 | 47.96 | 844134 |
| 1717108800 | 47.79 | 0.06 | 0.13 | 47.78 | 48.4 | 47.46 | 702827 |
| 1717022400 | 47.73 | -0.54 | -1.12 | 48.05 | 48.27 | 47.1708 | 893477 |
| 1716936000 | 48.27 | 0.36 | 0.75 | 48.27 | 49.2 | 47.855 | 849870 |
| 1716590400 | 47.91 | 0.36 | 0.76 | 48.28 | 48.335 | 47.65 | 628035 |
| 1716504000 | 47.55 | -0.94 | -1.94 | 48.87 | 49.16 | 47.15 | 930887 |
| 1716417600 | 48.49 | -2.09 | -4.13 | 49.9 | 49.9 | 48.07 | 1039909 |
| 1716331200 | 50.58 | -0.33 | -0.65 | 50.4 | 51.71 | 50.1665 | 682873 |
| 1716244800 | 50.91 | 1.38 | 2.79 | 49.5 | 51.16 | 49.4 | 978077 |
| 1715985600 | 49.53 | 1.15 | 2.38 | 48.95 | 49.92 | 48.26 | 785192 |
| 1715899200 | 48.38 | -0.19 | -0.39 | 48.59 | 48.83 | 47.94 | 743850 |
| 1715812800 | 48.57 | -0.8 | -1.62 | 49.32 | 49.5 | 47.52 | 779005 |
| 1715726400 | 49.37 | 1 | 2.07 | 48.24 | 49.44 | 48.24 | 1246340 |
| 1715640000 | 48.37 | -0.7 | -1.43 | 49.42 | 49.84 | 48.18 | 863782 |
| 1715380800 | 49.07 | -2.32 | -4.51 | 51.23 | 51.46 | 48.8 | 1271864 |
| 1715294400 | 51.39 | -1.69 | -3.18 | 52.28 | 53.0339 | 50.94 | 1499525 |
| 1715208000 | 53.08 | -0.52 | -0.97 | 52.93 | 53.88 | 52.6594 | 932047 |
| 1715121600 | 53.6 | 0.15 | 0.28 | 53.45 | 54.54 | 53.0819 | 679406 |
| 1715035200 | 53.45 | 1.8 | 3.48 | 52.26 | 53.625 | 52.26 | 543348 |
| 1714776000 | 51.65 | 0.74 | 1.45 | 51.31 | 51.84 | 50.84 | 458175 |
| 1714689600 | 50.91 | -0.03 | -0.06 | 51.5 | 52.24 | 50.41 | 546059 |
| 1714603200 | 50.94 | -2.08 | -3.92 | 52.68 | 52.925 | 50.3 | 726929 |
| 1714516800 | 53.02 | -2.72 | -4.88 | 55.52 | 55.52 | 52.85 | 670237 |
| 1714430400 | 55.74 | 0.56 | 1.01 | 54.91 | 55.867 | 54.54 | 383711 |
| 1714171200 | 55.18 | 0.53 | 0.97 | 55.08 | 55.31 | 54.3 | 400675 |
| 1714084800 | 54.65 | -0.49 | -0.89 | 55.16 | 55.17 | 54.06 | 500350 |
| 1713998400 | 55.14 | -0.22 | -0.40 | 55.06 | 55.65 | 54.47 | 364719 |
| 1713912000 | 55.36 | 0.79 | 1.45 | 54.48 | 55.8 | 54 | 362992 |
| 1713825600 | 54.57 | 0.78 | 1.45 | 53.92 | 55.42 | 53.0742 | 402285 |
| 1713566400 | 53.79 | 0.53 | 1.00 | 52.81 | 54.913 | 52.81 | 677494 |
| 1713480000 | 53.26 | -0.4 | -0.75 | 53.66 | 54.23 | 52.93 | 544007 |
| 1713393600 | 53.66 | -1.36 | -2.47 | 54.77 | 55.541 | 52.9901 | 906395 |
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
