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 | 1.29 | 2.44087038789 | 52.85 | 57 | 51.87 | 11433 | 54.4966592 | CS |
| 4 | 9.89 | 22.3502824859 | 44.25 | 57 | 39.1 | 14997 | 49.36166554 | CS |
| 12 | 7.44 | 15.9314775161 | 46.7 | 57 | 39.1 | 12597 | 45.59266917 | CS |
| 26 | -6.95 | -11.3766573907 | 61.09 | 61.99 | 38.91 | 9205 | 45.89683194 | CS |
| 52 | -14.88 | -21.558968415 | 69.02 | 71.93 | 38.91 | 12246 | 51.31568685 | CS |
| 156 | -12.98200065 | -19.3409024229 | 67.12200065 | 92 | 38.91 | 11514 | 65.26259817 | CS |
| 260 | -12.98200065 | -19.3409024229 | 67.12200065 | 92 | 38.91 | 11514 | 65.26259817 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1722378900 | 54.14 | 0.26 | 0.48 | 54.46 | 56.005 | 52.335 | 7329 |
| 1722292500 | 53.88 | -2.98 | -5.24 | 57 | 57 | 53.88 | 4065 |
| 1722033300 | 56.86 | 1.91 | 3.48 | 55 | 56.86 | 54.5449 | 15054 |
| 1721946900 | 54.95 | 2.34 | 4.45 | 53.42 | 55.38 | 51.87 | 11751 |
| 1721860500 | 52.61 | -0.77 | -1.44 | 52.85 | 55.6 | 52.61 | 18967 |
| 1721774100 | 53.38 | 0.51 | 0.96 | 51.15 | 55.69 | 50.4701 | 14217 |
| 1721687700 | 52.87 | 2.44 | 4.84 | 50.84 | 52.87 | 50.17 | 3334 |
| 1721428500 | 50.43 | 0.11 | 0.22 | 51.25 | 51.25 | 49.27 | 40190 |
| 1721342100 | 50.32 | -1.25 | -2.42 | 51.21 | 52.61 | 49.5945 | 29016 |
| 1721255700 | 51.57 | 0.79 | 1.56 | 48.4 | 53.005 | 46.32 | 9969 |
| 1721169300 | 50.78 | 0.53 | 1.05 | 50.99 | 51.45 | 49.33 | 29503 |
| 1721082900 | 50.25 | 0.9 | 1.82 | 49.5 | 51.46 | 49.5 | 11627 |
| 1720823700 | 49.35 | 0.65 | 1.33 | 48.98 | 49.35 | 48.2661 | 4855 |
| 1720737300 | 48.7 | 3.57 | 7.91 | 46 | 48.77 | 44.93 | 18417 |
| 1720650900 | 45.13 | 2.19 | 5.10 | 43 | 45.13 | 42.06 | 11331 |
| 1720564500 | 42.94 | 0.39 | 0.92 | 42.31 | 43.9 | 42.26 | 3127 |
| 1720478100 | 42.55 | 2.1 | 5.19 | 40.94 | 42.9 | 40.35 | 15380 |
| 1720218900 | 40.45 | -2.37 | -5.53 | 42.59 | 42.59 | 39.1 | 34395 |
| 1720040640 | 42.82 | -1.05 | -2.39 | 44.25 | 45.47 | 42.82 | 2408 |
| 1719959700 | 43.87 | -0.33 | -0.75 | 44.91 | 44.94 | 43.87 | 3768 |
| 1719873300 | 44.2 | -0.74 | -1.65 | 45.49 | 46.235 | 43.44 | 27960 |
| 1719614100 | 44.94 | 0.54 | 1.22 | 45.03 | 46.98 | 43.07 | 119675 |
| 1719527700 | 44.4 | 3.91 | 9.66 | 41.12 | 44.44 | 41.12 | 8695 |
| 1719441300 | 40.49 | 0.44 | 1.10 | 40 | 41.27 | 39.27 | 8192 |
| 1719354900 | 40.05 | -1.15 | -2.79 | 41.05 | 41.8002 | 39.7 | 3824 |
| 1719268500 | 41.2 | 1.6 | 4.04 | 40.08 | 41.26 | 40.08 | 3359 |
| 1719009300 | 39.6 | -0.71 | -1.76 | 40.29 | 41.24 | 39.6 | 17733 |
| 1718922900 | 40.31 | -0.75 | -1.83 | 41.06 | 41.79 | 40.31 | 13310 |
| 1718750100 | 41.06 | -2.61 | -5.98 | 43.74 | 43.74 | 41.06 | 17113 |
| 1718663700 | 43.67 | 1.31 | 3.09 | 41.92 | 43.67 | 41.5372 | 6480 |
| 1718404500 | 42.36 | -0.81 | -1.88 | 42.1 | 43.7004 | 41.1446 | 8206 |
| 1718318100 | 43.17 | 0.21 | 0.49 | 42.24 | 43.2 | 41.01 | 9241 |
| 1718231700 | 42.96 | 2 | 4.88 | 41.64 | 43.0012 | 41.62 | 6083 |
| 1718145300 | 40.96 | -0.08 | -0.19 | 40.75 | 41.32 | 40.5 | 4243 |
| 1718058900 | 41.04 | -3 | -6.81 | 43.98 | 43.98 | 41.04 | 29393 |
| 1717799700 | 44.04 | -0.06 | -0.14 | 45.28 | 45.6 | 43.18 | 4234 |
| 1717713300 | 44.1 | -0.34 | -0.77 | 43.96 | 44.1 | 43.91 | 5910 |
| 1717626900 | 44.44 | 0.49 | 1.11 | 44.22 | 44.99 | 42.99 | 5483 |
| 1717540500 | 43.95 | 1.19 | 2.78 | 42.25 | 43.95 | 42 | 3871 |
| 1717454100 | 42.76 | 0.81 | 1.93 | 42 | 42.85 | 41.9 | 9146 |
| 1717194900 | 41.95 | 0.17 | 0.41 | 42 | 42 | 40.32 | 8386 |
| 1717108500 | 41.78 | 0.47 | 1.14 | 41.31 | 42 | 40.9 | 5895 |
| 1717022100 | 41.31 | -0.78 | -1.85 | 41.35 | 42 | 41.31 | 5687 |
| 1716935700 | 42.09 | 0.12 | 0.29 | 41.56 | 42.09 | 41.009 | 7784 |
| 1716590100 | 41.97 | 0.89 | 2.17 | 41.14 | 42.57 | 41.14 | 6064 |
| 1716503700 | 41.08 | -1.03 | -2.45 | 42.02 | 42.64 | 41.08 | 5920 |
| 1716417300 | 42.11 | -0.53 | -1.24 | 42.78 | 42.78 | 42.11 | 3206 |
| 1716330900 | 42.64 | -0.96 | -2.20 | 43.4 | 44.182 | 42.01 | 8013 |
| 1716244500 | 43.6 | 1.05 | 2.47 | 42.5 | 43.81 | 41.5251 | 18668 |
| 1715985300 | 42.55 | 0.55 | 1.31 | 42.61 | 42.61 | 41.795 | 3228 |
| 1715898900 | 42 | 1 | 2.44 | 40.9 | 42.42 | 40.9 | 8898 |
| 1715812500 | 41 | -1.38 | -3.26 | 42.21 | 42.53 | 41 | 3675 |
| 1715726100 | 42.38 | -1.28 | -2.93 | 43.66 | 43.66 | 42.2 | 8803 |
| 1715639700 | 43.66 | -3.74 | -7.89 | 47.5 | 47.5 | 43.65 | 13907 |
| 1715380500 | 47.4 | -0.01 | -0.02 | 46.74 | 47.4 | 44.0135 | 2617 |
| 1715294100 | 47.41 | 0.16 | 0.34 | 47.46 | 47.46 | 45.965 | 3536 |
| 1715207700 | 47.25 | -0.18 | -0.38 | 46.7 | 47.5 | 46.7 | 2868 |
| 1715121300 | 47.43 | -0.97 | -2.00 | 48.62 | 48.62 | 45.884 | 14941 |
| 1715034900 | 48.4 | 4.5 | 10.25 | 44.15 | 48.45 | 43.7 | 16490 |
| 1714775700 | 43.9 | 1.3 | 3.05 | 42.7 | 43.9 | 42.7 | 3289 |
| 1714689300 | 42.6 | 0.16 | 0.38 | 42.45 | 43.39 | 42.45 | 6894 |
| 1714602900 | 42.44 | 2.04 | 5.05 | 40.92 | 42.44 | 40.11 | 7379 |
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
