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 | 1.86 | 4.05670665213 | 45.85 | 48.85 | 43.69 | 502882 | 46.90212241 | CS |
| 4 | 2.2 | 4.83410239508 | 45.51 | 53.615 | 41.85 | 628186 | 46.8793293 | CS |
| 12 | -9.59 | -16.7364746946 | 57.3 | 63.5 | 41.85 | 464836 | 50.57926071 | CS |
| 26 | 9.68 | 25.4535892716 | 38.03 | 63.5 | 36.4285 | 442375 | 49.05821023 | CS |
| 52 | 19.43 | 68.7057991513 | 28.28 | 72.29 | 27.05 | 494634 | 50.39128574 | CS |
| 156 | 26.21 | 121.906976744 | 21.5 | 72.29 | 14.19 | 443633 | 43.37614171 | CS |
| 260 | 26.21 | 121.906976744 | 21.5 | 72.29 | 14.19 | 443633 | 43.37614171 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1734737700 | 47.71 | 0.69 | 1.47 | 46.48 | 48.42 | 45.51 | 606238 |
| 1734651300 | 47.02 | 2.33 | 5.21 | 45.31 | 48.33 | 44.35 | 584060 |
| 1734564900 | 44.69 | -3.4 | -7.07 | 48.24 | 48.85 | 43.69 | 510970 |
| 1734478500 | 48.09 | 0.88 | 1.86 | 46.87 | 48.27 | 45.34 | 365189 |
| 1734392100 | 47.21 | 2.71 | 6.09 | 45.85 | 47.705 | 43.8775 | 447953 |
| 1734132900 | 44.5 | 0.18 | 0.41 | 44.14 | 45.32 | 41.85 | 692129 |
| 1734046500 | 44.32 | -4.45 | -9.12 | 48.77 | 50.36 | 43.82 | 904214 |
| 1733960100 | 48.77 | 0.39 | 0.81 | 48.62 | 50.9 | 47.74 | 513210 |
| 1733873700 | 48.38 | -0.69 | -1.41 | 49.34 | 49.63 | 47.945 | 1205426 |
| 1733787300 | 49.07 | -0.9 | -1.80 | 49.84 | 51.39 | 48.385 | 347171 |
| 1733528100 | 49.97 | 2.81 | 5.96 | 47.31 | 50.475 | 47.14 | 438600 |
| 1733441700 | 47.16 | -4.86 | -9.34 | 51.48 | 52.92 | 46.62 | 791876 |
| 1733355300 | 52.02 | 5.76 | 12.45 | 46.07 | 53.615 | 45.685 | 963700 |
| 1733268900 | 46.26 | 0.12 | 0.26 | 46.42 | 47.5 | 45.16 | 510329 |
| 1733182500 | 46.14 | 0.99 | 2.19 | 45.75 | 48.14 | 45.15 | 1141515 |
| 1732917840 | 45.15 | 0.45 | 1.01 | 45 | 45.73 | 44.09 | 207993 |
| 1732750500 | 44.7 | 0.74 | 1.68 | 45.08 | 45.4 | 43.9 | 549708 |
| 1732664100 | 43.96 | 0.11 | 0.25 | 44.11 | 44.43 | 43.125 | 448649 |
| 1732577700 | 43.85 | 0.39 | 0.90 | 45.51 | 45.54 | 42.52 | 706611 |
| 1732318500 | 43.46 | 0.6 | 1.40 | 42.64 | 44.42 | 42.34 | 517397 |
| 1732232100 | 42.86 | -2.18 | -4.84 | 45.26 | 46.365 | 42.85 | 472460 |
| 1732145700 | 45.04 | -1.48 | -3.18 | 46.4 | 46.7 | 44.37 | 348121 |
| 1732059300 | 46.52 | 1.19 | 2.63 | 44.9 | 46.66 | 44.7 | 340796 |
| 1731972900 | 45.33 | -1.92 | -4.06 | 47.6 | 48.365 | 45.11 | 596062 |
| 1731713700 | 47.25 | -3.76 | -7.36 | 51.13 | 51.13 | 46.4 | 526903 |
| 1731627300 | 51.005 | -1.79 | -3.38 | 53.52 | 53.52 | 48.49 | 447959 |
| 1731540900 | 52.79 | -4.56 | -7.95 | 57.32 | 59.3 | 51.525 | 558570 |
| 1731454500 | 57.35 | -3.11 | -5.14 | 60.24 | 61.05 | 56.21 | 287959 |
| 1731368100 | 60.46 | -0.66 | -1.08 | 63.5 | 63.5 | 59.32 | 281898 |
| 1731108900 | 61.12 | 3.07 | 5.29 | 58.08 | 62.23 | 57.9243 | 407357 |
| 1731022500 | 58.05 | -0.76 | -1.29 | 58.93 | 60.37 | 57.85 | 772425 |
| 1730936100 | 58.81 | 0.52 | 0.89 | 59.94 | 60.26 | 57.95 | 775943 |
| 1730849700 | 58.29 | 1.99 | 3.53 | 56.48 | 58.39 | 55.53 | 326031 |
| 1730763300 | 56.3 | 1.81 | 3.32 | 54.22 | 57.0125 | 52.37 | 327702 |
| 1730500500 | 54.49 | 2.45 | 4.71 | 52 | 54.9675 | 51.52 | 466684 |
| 1730414100 | 52.04 | -2.86 | -5.21 | 54.72 | 54.72 | 50.48 | 469791 |
| 1730327700 | 54.9 | -1.43 | -2.54 | 55.88 | 56.54 | 54.82 | 112648 |
| 1730241300 | 56.33 | 1.42 | 2.59 | 54.68 | 56.47 | 54.26 | 154510 |
| 1730154900 | 54.91 | 1.68 | 3.16 | 54.23 | 55.98 | 53.54 | 176556 |
| 1729895700 | 53.23 | 1.28 | 2.46 | 52.45 | 54.44 | 52.45 | 207443 |
| 1729809300 | 51.95 | 0.52 | 1.01 | 51.82 | 53.74 | 51.01 | 256213 |
| 1729722900 | 51.43 | -0.36 | -0.70 | 51.56 | 52.23 | 50.93 | 198032 |
| 1729636500 | 51.79 | -1.18 | -2.23 | 52.44 | 53.64 | 51.41 | 213160 |
| 1729550100 | 52.97 | -0.56 | -1.05 | 53.24 | 53.68 | 51.48 | 347795 |
| 1729290900 | 53.53 | -2.7 | -4.80 | 56.11 | 56.22 | 52.11 | 481519 |
| 1729204500 | 56.23 | -0.57 | -1.00 | 56.94 | 57.45 | 55.845 | 265130 |
| 1729118100 | 56.8 | 1.92 | 3.50 | 55.11 | 57.07 | 54.47 | 258781 |
| 1729031700 | 54.88 | -0.93 | -1.67 | 55.52 | 55.675 | 52.82 | 450346 |
| 1728945300 | 55.81 | -1.13 | -1.98 | 56.34 | 56.67 | 54.99 | 276861 |
| 1728686100 | 56.94 | 3.03 | 5.62 | 54.08 | 57.1 | 53.43 | 252527 |
| 1728599700 | 53.91 | -0.34 | -0.63 | 53.21 | 55.885 | 52.72 | 425399 |
| 1728513300 | 54.25 | -1.86 | -3.31 | 56.2 | 56.65 | 53.51 | 308374 |
| 1728426900 | 56.11 | 0.88 | 1.59 | 55.42 | 57.38 | 55.41 | 183686 |
| 1728340500 | 55.23 | 0.75 | 1.38 | 54.17 | 55.7332 | 54 | 1140049 |
| 1728081300 | 54.48 | -2.37 | -4.17 | 57.78 | 58.16 | 54 | 325607 |
| 1727994900 | 56.85 | 0.62 | 1.10 | 55.18 | 57.89 | 55.13 | 224127 |
| 1727908500 | 56.23 | -1.08 | -1.88 | 56.5 | 57.15 | 55.3 | 508036 |
| 1727822100 | 57.31 | -1.43 | -2.43 | 58.37 | 58.93 | 56.13 | 325445 |
| 1727735700 | 58.74 | 0.75 | 1.29 | 57.3 | 60.085 | 57.3 | 420934 |
| 1727476500 | 57.99 | -0.05 | -0.09 | 58.13 | 59.0599 | 57.4 | 266258 |
| 1727390100 | 58.04 | 0.33 | 0.57 | 58.64 | 59.14 | 56.68 | 261416 |
| 1727303700 | 57.71 | -2.21 | -3.69 | 57 | 59.39 | 55.92 | 412933 |
| 1727217300 | 59.92 | 2.22 | 3.85 | 58 | 60.35 | 57.3092 | 375784 |
| 1727130900 | 57.7 | -0.73 | -1.25 | 59 | 60.82 | 57.41 | 759970 |
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
