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 | 5.35 | 10.1306570725 | 52.81 | 61.34 | 51.985 | 334760 | 57.06725141 | CS |
| 4 | 11.4 | 24.379811805 | 46.76 | 61.34 | 46.03 | 201716 | 52.41983336 | CS |
| 12 | 12.77 | 28.1339502093 | 45.39 | 61.34 | 43.63 | 175325 | 48.41157288 | CS |
| 26 | 8.94 | 18.1633482324 | 49.22 | 61.34 | 42.0001 | 190990 | 46.87868852 | CS |
| 52 | 9.41 | 19.3025641026 | 48.75 | 61.34 | 39.31 | 193680 | 46.45518609 | CS |
| 156 | 7.96 | 15.8565737052 | 50.2 | 75.72 | 39.31 | 181800 | 53.61422499 | CS |
| 260 | 4.84 | 9.07726931733 | 53.32 | 75.72 | 27.12 | 184898 | 50.65126813 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721428500 | 58.16 | -0.33 | -0.56 | 57.94 | 59.28 | 57.505 | 216876 |
| 1721342100 | 58.49 | -0.8 | -1.35 | 59.8 | 61.34 | 57.85 | 315768 |
| 1721255700 | 59.29 | 0.81 | 1.39 | 57.95 | 60.54 | 57.95 | 447238 |
| 1721169300 | 58.48 | 3.5 | 6.37 | 55.54 | 58.79 | 54.77 | 329952 |
| 1721082900 | 54.98 | 2.09 | 3.95 | 53.57 | 55.685 | 51.985 | 247282 |
| 1720823700 | 52.89 | 0.58 | 1.11 | 52.81 | 53.58 | 52.025 | 333558 |
| 1720737300 | 52.31 | 2.18 | 4.35 | 50.94 | 52.56 | 50.59 | 211311 |
| 1720650900 | 50.13 | 1.4 | 2.87 | 49.05 | 50.24 | 48.875 | 127060 |
| 1720564500 | 48.73 | 0.92 | 1.92 | 47.9 | 48.81 | 47.8175 | 139610 |
| 1720478100 | 47.81 | 0.44 | 0.93 | 47.7 | 48.24 | 47.43 | 96051 |
| 1720218900 | 47.37 | -1 | -2.07 | 48.22 | 48.22 | 47.2 | 124170 |
| 1720040640 | 48.37 | -0.96 | -1.95 | 49.29 | 49.29 | 48.27 | 84106 |
| 1719959700 | 49.33 | 0.11 | 0.22 | 48.85 | 49.71 | 48.85 | 276846 |
| 1719873300 | 49.22 | 1.16 | 2.41 | 49.64 | 49.8 | 48.92 | 114773 |
| 1719614100 | 48.06 | 0 | 0.00 | 48.06 | 48.06 | 48.06 | 0 |
| 1719527700 | 48.06 | 0.61 | 1.29 | 47.45 | 48.15 | 47.05 | 80123 |
| 1719441300 | 47.45 | 0.73 | 1.56 | 46.53 | 47.64 | 46.4 | 111523 |
| 1719354900 | 46.72 | -0.67 | -1.41 | 47.09 | 47.25 | 46.72 | 85839 |
| 1719268500 | 47.39 | 0.99 | 2.13 | 46.53 | 47.81 | 46.53 | 121668 |
| 1719009300 | 46.4 | -0.3 | -0.64 | 46.76 | 46.79 | 46.03 | 384004 |
| 1718922900 | 46.7 | -0.72 | -1.52 | 47.23 | 47.51 | 46.66 | 100039 |
| 1718750100 | 47.42 | 0.62 | 1.32 | 46.61 | 47.51 | 46.2375 | 185460 |
| 1718663700 | 46.8 | 1.16 | 2.54 | 45.61 | 46.8 | 45.38 | 131757 |
| 1718404500 | 45.64 | -0.57 | -1.23 | 45.47 | 45.98 | 45.4 | 186467 |
| 1718318100 | 46.21 | -1.09 | -2.30 | 47.13 | 47.13 | 45.36 | 196004 |
| 1718231700 | 47.3 | 1.98 | 4.37 | 46.8 | 47.47 | 46.21 | 304341 |
| 1718145300 | 45.32 | -0.27 | -0.59 | 45.11 | 45.74 | 44.895 | 197241 |
| 1718058900 | 45.59 | -0.66 | -1.43 | 45.67 | 45.7 | 44.925 | 217599 |
| 1717799700 | 46.25 | 0.2 | 0.43 | 45.53 | 46.29 | 45.53 | 149359 |
| 1717713300 | 46.05 | 0.18 | 0.39 | 45.67 | 46.2 | 45.58 | 110885 |
| 1717626900 | 45.87 | -0.13 | -0.28 | 46.08 | 46.15 | 45.505 | 199321 |
| 1717540500 | 46 | -0.5 | -1.08 | 46.01 | 46.275 | 45.67 | 195038 |
| 1717454100 | 46.5 | -0.33 | -0.70 | 47.21 | 47.21 | 45.8119 | 270972 |
| 1717194900 | 46.83 | 0.77 | 1.67 | 46.21 | 46.99 | 45.87 | 167743 |
| 1717108500 | 46.06 | 0.34 | 0.74 | 46.27 | 46.46 | 45.85 | 144414 |
| 1717022100 | 45.72 | -0.29 | -0.63 | 45.34 | 45.78 | 44.5865 | 347926 |
| 1716935700 | 46.01 | 0.17 | 0.37 | 45.86 | 46.276 | 45.525 | 208225 |
| 1716590100 | 45.84 | 0.38 | 0.84 | 45.73 | 45.86 | 45.18 | 113822 |
| 1716503700 | 45.46 | -0.48 | -1.04 | 46.05 | 46.185 | 45.2114 | 210606 |
| 1716417300 | 45.94 | -0.29 | -0.63 | 46.14 | 46.2 | 45.65 | 201027 |
| 1716330900 | 46.23 | 0.21 | 0.46 | 45.91 | 46.4 | 45.91 | 92623 |
| 1716244500 | 46.02 | -1.04 | -2.21 | 46.86 | 47.09 | 45.97 | 95679 |
| 1715985300 | 47.06 | 0.49 | 1.05 | 46.85 | 47.2 | 46.63 | 112788 |
| 1715898900 | 46.57 | -0.19 | -0.41 | 46.54 | 46.83 | 46.43 | 125159 |
| 1715812500 | 46.76 | -0.06 | -0.13 | 47.45 | 47.52 | 46.575 | 159818 |
| 1715726100 | 46.82 | 0.15 | 0.32 | 47.24 | 47.37 | 46.46 | 81798 |
| 1715639700 | 46.67 | 0.22 | 0.47 | 46.75 | 46.915 | 46.34 | 149879 |
| 1715380500 | 46.45 | -0.17 | -0.36 | 46.66 | 46.85 | 45.935 | 165103 |
| 1715294100 | 46.62 | -0.05 | -0.11 | 46.57 | 46.8 | 46.22 | 151300 |
| 1715207700 | 46.67 | 0.44 | 0.95 | 45.71 | 46.77 | 45.54 | 84477 |
| 1715121300 | 46.23 | -0.08 | -0.17 | 46.5 | 46.75 | 46.15 | 86853 |
| 1715034900 | 46.31 | 0.07 | 0.15 | 46.37 | 46.88 | 46.27 | 89257 |
| 1714775700 | 46.24 | 0.97 | 2.14 | 46.05 | 46.24 | 45.425 | 133021 |
| 1714689300 | 45.27 | 0.85 | 1.91 | 45.03 | 45.33 | 44.81 | 259604 |
| 1714602900 | 44.42 | 0.79 | 1.81 | 43.93 | 45.38 | 43.75 | 186267 |
| 1714516500 | 43.63 | -0.88 | -1.98 | 44.01 | 44.415 | 43.63 | 154502 |
| 1714430100 | 44.51 | -0.85 | -1.87 | 45.16 | 45.25 | 44.45 | 111183 |
| 1714170900 | 45.36 | -0.02 | -0.04 | 45.39 | 45.8783 | 45.21 | 109740 |
| 1714084500 | 45.38 | -0.77 | -1.67 | 45.89 | 45.95 | 44.925 | 141069 |
| 1713998100 | 46.15 | 0.1 | 0.22 | 46.05 | 46.28 | 45 | 134174 |
| 1713911700 | 46.05 | 0.83 | 1.84 | 45.02 | 46.33 | 45.02 | 194301 |
| 1713825300 | 45.22 | 0.28 | 0.62 | 45.04 | 45.765 | 44.91 | 269885 |
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
