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 | -3.69 | -7.80456852792 | 47.28 | 47.28 | 43.59 | 1932 | 44.2268354 | DR |
| 4 | 3.86 | 9.71558016612 | 39.73 | 47.28 | 39.73 | 5852 | 43.78746324 | DR |
| 12 | 3.28 | 8.13693872488 | 40.31 | 47.28 | 39.05 | 5060 | 42.24811988 | DR |
| 26 | 0.79 | 1.84579439252 | 42.8 | 47.28 | 37.52 | 12577 | 42.2375341 | DR |
| 52 | -0.91 | -2.04494382022 | 44.5 | 47.28 | 37.52 | 10237 | 42.65832024 | DR |
| 156 | -18.24 | -29.5002426007 | 61.83 | 64.99 | 30.01 | 19229 | 46.47947039 | DR |
| 260 | -123.42 | -73.899766481 | 167.01 | 265.12 | 30.01 | 18221 | 62.30531283 | DR |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1723066200 | 43.59 | -0.35 | -0.80 | 44.38 | 44.38 | 43.59 | 362 |
| 1722979740 | 43.94 | -1.07 | -2.38 | 44.2 | 44.2 | 43.94 | 7652 |
| 1722893400 | 45.01 | -0.64 | -1.40 | 47.28 | 47.28 | 44.82 | 519 |
| 1722634200 | 45.65 | -0.77 | -1.66 | 46.5 | 47.24 | 45.55 | 588 |
| 1722547800 | 46.42 | -0.39 | -0.83 | 47.28 | 47.28 | 46.2 | 539 |
| 1722461400 | 46.81 | 0.73 | 1.58 | 46.08 | 47 | 46.08 | 885 |
| 1722374940 | 46.08 | 0.84 | 1.86 | 43.1 | 46.3 | 43.1 | 5834 |
| 1722288600 | 45.24 | 0.22 | 0.49 | 45.48 | 45.92 | 44.85 | 6799 |
| 1722029400 | 45.02 | 1.56 | 3.59 | 43.46 | 45.3 | 43.46 | 9943 |
| 1721943000 | 43.46 | 0.15 | 0.35 | 44.4 | 44.49 | 43.46 | 9460 |
| 1721856600 | 43.31 | -0.01 | -0.02 | 42.5 | 43.31 | 42 | 13831 |
| 1721770140 | 43.32 | -0.4 | -0.91 | 44 | 44.75 | 41.15 | 9219 |
| 1721683800 | 43.72 | -1.22 | -2.71 | 43.28 | 43.98 | 43.18 | 6433 |
| 1721424600 | 44.94 | 0.28 | 0.63 | 44.88 | 44.94 | 44.74 | 2102 |
| 1721338200 | 44.66 | 0.08 | 0.18 | 44.12 | 45.63 | 44.12 | 3319 |
| 1721251800 | 44.58 | 1.58 | 3.67 | 43.1 | 44.6 | 43.1 | 14048 |
| 1721165340 | 43 | 0.55 | 1.30 | 42.45 | 43.01 | 42.45 | 4405 |
| 1721079000 | 42.45 | 0.78 | 1.87 | 42 | 42.95 | 41.8 | 10924 |
| 1720819800 | 41.67 | 0.68 | 1.66 | 41.6 | 41.73 | 41.4 | 3097 |
| 1720733400 | 40.99 | 0.44 | 1.09 | 39.73 | 41.36 | 39.73 | 7076 |
| 1720647000 | 40.55 | -0.01 | -0.02 | 40.56 | 40.56 | 40.22 | 3950 |
| 1720560540 | 40.56 | -0.2 | -0.49 | 40.52 | 40.92 | 40.44 | 791 |
| 1720474200 | 40.76 | -0.7 | -1.69 | 41.65 | 41.65 | 40.73 | 6348 |
| 1720215000 | 41.46 | -0.44 | -1.05 | 41.9 | 41.9 | 41.31 | 13865 |
| 1720128540 | 41.9 | -3.58 | -7.87 | 43.6 | 43.6 | 41.5 | 1541 |
| 1720042200 | 45.48 | 2.28 | 5.28 | 43.72 | 45.48 | 43.21 | 1905 |
| 1719955800 | 43.2 | -0.11 | -0.25 | 43.2 | 43.2 | 43.2 | 510 |
| 1719869400 | 43.31 | -0.31 | -0.71 | 43.4 | 43.48 | 41.35 | 12652 |
| 1719610200 | 43.62 | 1.41 | 3.34 | 42.21 | 43.62 | 42.21 | 1219 |
| 1719523800 | 42.21 | 0.01 | 0.02 | 42.29 | 42.29 | 41.96 | 69 |
| 1719437400 | 42.2 | 0.34 | 0.81 | 42.01 | 42.2 | 41.43 | 2956 |
| 1719351000 | 41.86 | 0.5 | 1.21 | 41.3 | 41.86 | 41.3 | 3159 |
| 1719264600 | 41.36 | -0.7 | -1.66 | 41.56 | 41.75 | 39.84 | 4674 |
| 1719005400 | 42.06 | 0.8 | 1.94 | 41.55 | 42.06 | 41.48 | 8663 |
| 1718918940 | 41.26 | 1.02 | 2.53 | 40.33 | 41.33 | 39.91 | 7819 |
| 1718832540 | 40.24 | 0.04 | 0.10 | 39.94 | 40.49 | 39.93 | 169 |
| 1718746200 | 40.2 | -0.44 | -1.08 | 40.68 | 40.68 | 40.02 | 5938 |
| 1718659800 | 40.64 | 0.57 | 1.42 | 40.2 | 40.64 | 40.01 | 3788 |
| 1718400600 | 40.07 | -0.41 | -1.01 | 40 | 40.41 | 39.89 | 20781 |
| 1718314200 | 40.48 | -0.41 | -1.00 | 40.5 | 40.61 | 40.37 | 1523 |
| 1718227800 | 40.89 | -0.16 | -0.39 | 41.39 | 41.39 | 40.47 | 14315 |
| 1718141400 | 41.05 | -0.55 | -1.32 | 40.76 | 41.2 | 40.76 | 4968 |
| 1718055000 | 41.6 | -0.04 | -0.10 | 41.68 | 41.94 | 41.54 | 1036 |
| 1717795800 | 41.64 | 0.57 | 1.39 | 41.28 | 41.64 | 41.16 | 2722 |
| 1717709400 | 41.07 | -0.49 | -1.18 | 41.78 | 41.94 | 41.07 | 2114 |
| 1717622940 | 41.56 | -0.24 | -0.57 | 41.7 | 41.7 | 41.42 | 7342 |
| 1717536600 | 41.8 | 0.26 | 0.63 | 41.59 | 41.92 | 41.43 | 3804 |
| 1717450200 | 41.54 | -0.4 | -0.95 | 41.1 | 41.66 | 41.04 | 3729 |
| 1717191000 | 41.94 | 2.38 | 6.02 | 39.65 | 41.94 | 39.65 | 20246 |
| 1717018140 | 39.56 | -0.06 | -0.15 | 39.7 | 39.84 | 39.44 | 4398 |
| 1716931740 | 39.62 | -0.45 | -1.12 | 40.16 | 40.16 | 39.31 | 3523 |
| 1716845340 | 40.07 | 0.17 | 0.43 | 39.9 | 40.07 | 39.73 | 42 |
| 1716586200 | 39.9 | -0.04 | -0.10 | 40.12 | 40.12 | 39.79 | 155 |
| 1716499800 | 39.94 | -0.18 | -0.45 | 39.97 | 40.08 | 39.66 | 286 |
| 1716413340 | 40.12 | -0.8 | -1.96 | 40.04 | 40.27 | 39.89 | 2329 |
| 1716327000 | 40.92 | 1.07 | 2.69 | 39.05 | 40.92 | 39.05 | 278 |
| 1716240600 | 39.85 | -0.36 | -0.90 | 40.48 | 40.48 | 39.76 | 5952 |
| 1715981400 | 40.21 | -0.15 | -0.37 | 40.6 | 40.6 | 40.02 | 1208 |
| 1715895000 | 40.36 | -0.12 | -0.30 | 40.31 | 40.44 | 40.31 | 753 |
| 1715808600 | 40.48 | -0.34 | -0.83 | 41.11 | 41.11 | 40.13 | 8191 |
| 1715722200 | 40.82 | 0 | 0.00 | 40 | 41.1 | 40 | 960 |
| 1715635800 | 40.82 | -0.12 | -0.29 | 40.12 | 40.92 | 40.12 | 2954 |
| 1715376600 | 40.94 | 1.4 | 3.54 | 40.16 | 40.94 | 40.07 | 6210 |
| 1715290140 | 39.54 | -0.28 | -0.70 | 41 | 41 | 39.49 | 7102 |
| 1715203800 | 39.82 | 0.85 | 2.18 | 39.4 | 40.48 | 39.4 | 6774 |
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
