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 | 3.95 | 9.12872660042 | 43.27 | 49.83 | 42.78 | 6029785 | 46.31948655 | SP |
| 4 | -5.31 | -10.1085094232 | 52.53 | 58 | 42.78 | 4866580 | 49.66041656 | SP |
| 12 | 1.2 | 2.6075619296 | 46.02 | 58.58 | 42.78 | 4855103 | 51.07698147 | SP |
| 26 | 35.8261 | 314.432283941 | 11.3939 | 91.02 | 9.995 | 8329332 | 33.18152012 | SP |
| 52 | 28.73 | 155.381287182 | 18.49 | 91.02 | 9.995 | 10605681 | 21.91536845 | SP |
| 156 | 26.71 | 130.229156509 | 20.51 | 91.02 | 9.995 | 14091638 | 22.90366861 | SP |
| 260 | 29.59 | 167.838910947 | 17.63 | 91.02 | 9.73 | 24109209 | 23.76359569 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1732145400 | 48.03 | 1.65 | 3.56 | 46.43 | 49.83 | 46.34 | 7857287 |
| 1732059000 | 46.38 | 1.49 | 3.32 | 47.52 | 47.62 | 45.21 | 6246853 |
| 1731972600 | 44.89 | -1.7 | -3.65 | 46.31 | 46.64 | 44.15 | 4349106 |
| 1731713400 | 46.59 | 3.11 | 7.15 | 44.16 | 48.63 | 43.95 | 8234309 |
| 1731627000 | 43.48 | -0.06 | -0.13 | 43.27 | 43.84 | 42.78 | 3461371 |
| 1731540600 | 43.535 | -0.99 | -2.21 | 44.24 | 44.78 | 43.35 | 3021381 |
| 1731454200 | 44.52 | -0.13 | -0.29 | 44.92 | 45.73 | 44.36 | 3230711 |
| 1731367800 | 44.65 | -0.12 | -0.27 | 44.37 | 44.75 | 43.92 | 3166736 |
| 1731108600 | 44.77 | -0.32 | -0.71 | 45.03 | 45.61 | 44.57 | 3225982 |
| 1731022200 | 45.09 | -1.65 | -3.53 | 45.74 | 45.74 | 44.84 | 4383144 |
| 1730935800 | 46.74 | -4.81 | -9.33 | 46 | 48.49 | 46 | 7418748 |
| 1730849400 | 51.55 | -2.92 | -5.36 | 53.69 | 53.69 | 51.41 | 6189813 |
| 1730763000 | 54.47 | -2.38 | -4.19 | 56.37 | 56.7102 | 54.15 | 4545660 |
| 1730500200 | 56.85 | -1.02 | -1.76 | 56.31 | 57.05 | 54.96 | 6141890 |
| 1730413800 | 57.87 | 4.11 | 7.65 | 55.2099 | 58 | 55.1 | 7293808 |
| 1730327400 | 53.76 | 1.28 | 2.44 | 52.95 | 53.92 | 52.12 | 3046980 |
| 1730241000 | 52.48 | -0.23 | -0.44 | 52.84 | 53.25 | 51.71 | 2944243 |
| 1730154600 | 52.71 | -2.58 | -4.67 | 53.06 | 53.38 | 52.01 | 3924100 |
| 1729895400 | 55.29 | 2.48 | 4.70 | 52.19 | 55.39 | 51.72 | 4670921 |
| 1729809000 | 52.81 | -0.91 | -1.69 | 52.53 | 55.25 | 52.465 | 3978560 |
| 1729722600 | 53.72 | 2.57 | 5.02 | 51.75 | 55.09 | 51.61 | 5469430 |
| 1729636200 | 51.15 | -0.2 | -0.39 | 52.04 | 52.57 | 50.81 | 2795714 |
| 1729549800 | 51.35 | 0.14 | 0.27 | 51.6 | 52.71 | 51.09 | 2852813 |
| 1729290600 | 51.21 | -1.24 | -2.36 | 52.09 | 52.39 | 51.14 | 2482605 |
| 1729204200 | 52.45 | -0.88 | -1.65 | 52.81 | 53.5 | 52.34 | 2144218 |
| 1729117800 | 53.33 | -0.52 | -0.97 | 53.72 | 54.61 | 52.97 | 2984937 |
| 1729031400 | 53.85 | 1.7 | 3.26 | 51.23 | 54.075 | 50.86 | 5530580 |
| 1728945000 | 52.15 | -1.92 | -3.55 | 53.31 | 53.52 | 51.59 | 2857510 |
| 1728685800 | 54.07 | -0.64 | -1.17 | 54.81 | 54.9 | 53.63 | 3441161 |
| 1728599400 | 54.71 | 0.68 | 1.26 | 54.28 | 55.45 | 54.185 | 3558925 |
| 1728513000 | 54.03 | -1.36 | -2.46 | 55 | 55.28 | 53.72 | 3532347 |
| 1728426600 | 55.39 | -2.33 | -4.04 | 55.68 | 56.36 | 54.675 | 4074401 |
| 1728340200 | 57.72 | 4.72 | 8.91 | 53.97 | 58.16 | 53.85 | 5407743 |
| 1728081000 | 53 | -2.09 | -3.79 | 53.89 | 54.7529 | 52.72 | 4487044 |
| 1727994600 | 55.09 | 2.38 | 4.52 | 53.9 | 55.4 | 53.01 | 4482221 |
| 1727908200 | 52.71 | -0.72 | -1.35 | 53.5302 | 55.12 | 52.39 | 4426344 |
| 1727821800 | 53.43 | 3.83 | 7.72 | 49.5 | 54.06 | 49.5 | 11298668 |
| 1727735400 | 49.6 | -1.13 | -2.23 | 51 | 52.17 | 49.53 | 3834354 |
| 1727476200 | 50.73 | 2.25 | 4.64 | 48.4 | 50.768 | 48.34 | 3277662 |
| 1727389800 | 48.48 | 0.07 | 0.14 | 48.15 | 48.95 | 48 | 2756424 |
| 1727303400 | 48.41 | 0.65 | 1.36 | 48.03 | 48.59 | 47.44 | 2898990 |
| 1727217000 | 47.76 | 0.03 | 0.06 | 47.45 | 49.3575 | 47.145 | 2840172 |
| 1727130600 | 47.73 | 0.3 | 0.63 | 47.06 | 48.15 | 46.63 | 3108443 |
| 1726871400 | 47.43 | -0.29 | -0.61 | 48.06 | 48.25 | 46.93 | 3971217 |
| 1726785000 | 47.72 | -2.16 | -4.33 | 47.97 | 48.73 | 47.35 | 4104563 |
| 1726698600 | 49.88 | -0.42 | -0.83 | 50.1 | 50.9312 | 47.56 | 7644611 |
| 1726612200 | 50.3 | 1.06 | 2.15 | 49.15 | 51.07 | 48.7 | 4631879 |
| 1726525800 | 49.24 | 0.45 | 0.92 | 49.07 | 50.45 | 48.96 | 4134071 |
| 1726266600 | 48.79 | -0.15 | -0.31 | 49.2 | 49.37 | 47.71 | 4351532 |
| 1726180200 | 48.94 | -0.39 | -0.79 | 49.85 | 51.02 | 48.88 | 4295642 |
| 1726093800 | 49.33 | -2.19 | -4.25 | 50.77 | 55.705 | 49.29 | 7391152 |
| 1726007400 | 51.52 | -0.93 | -1.77 | 51.95 | 54.91 | 51.4 | 5107474 |
| 1725921000 | 52.45 | -3.66 | -6.52 | 54.98 | 55.55 | 51.945 | 6140076 |
| 1725661800 | 56.11 | 3.87 | 7.41 | 51.34 | 58.58 | 50.7 | 9639822 |
| 1725575400 | 52.24 | -2.73 | -4.97 | 53.99 | 54.64 | 51.4 | 7600075 |
| 1725489000 | 54.97 | 1.43 | 2.67 | 55.03 | 56.21 | 51.24 | 8708907 |
| 1725402600 | 53.54 | 9.04 | 20.31 | 45.62 | 55.2 | 45.52 | 10659477 |
| 1725057000 | 44.5 | -1.39 | -3.02 | 45.04 | 46 | 44.36 | 4805838 |
| 1724970600 | 45.885 | -1.7 | -3.56 | 46.02 | 46.58 | 45.1575 | 5390424 |
| 1724884200 | 47.58 | 2.59 | 5.76 | 45.05 | 48.2399 | 44.91 | 5503365 |
| 1724797800 | 44.99 | -0.91 | -1.98 | 46.53 | 46.92 | 44.945 | 2716858 |
| 1724711400 | 45.9 | -0.04 | -0.09 | 45.66 | 47.05 | 45.57 | 3049530 |
| 1724452200 | 45.94 | -2.93 | -5.99 | 47.55 | 48.14 | 45.73 | 6810665 |
| 1724365800 | 48.865 | 1.98 | 4.21 | 46.35 | 49.16 | 46.19 | 5194473 |
| 1724279400 | 46.89 | 0.72 | 1.56 | 46.07 | 48.01 | 45.99 | 5102385 |
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
