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 | -4.42 | -9.02040816327 | 49 | 49.96 | 43.75 | 4206715 | 45.58792233 | CS |
| 4 | -12.91 | -22.4560793181 | 57.49 | 57.78 | 43.75 | 4962328 | 49.90484342 | CS |
| 12 | -10.77 | -19.4579945799 | 55.35 | 58.24 | 43.75 | 3553902 | 51.90441026 | CS |
| 26 | -9.27 | -17.2144846797 | 53.85 | 63.06 | 43.75 | 3924842 | 53.08145095 | CS |
| 52 | -22.06 | -33.1032412965 | 66.64 | 71.72 | 43.75 | 3631635 | 56.67760368 | CS |
| 156 | -95.9 | -68.2659453303 | 140.48 | 151.4973 | 43.75 | 3688089 | 81.03310795 | CS |
| 260 | 4.95 | 12.4905374716 | 39.63 | 307.75 | 29.95 | 3544003 | 108.60150517 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1742250900 | 46.29 | 0.64 | 1.40 | 45.88 | 47.19 | 45.805 | 3122569 |
| 1741991700 | 45.65 | 1.25 | 2.82 | 45.14 | 45.825 | 44.53 | 2756976 |
| 1741905300 | 44.4 | -0.53 | -1.18 | 44.86 | 45.21 | 43.75 | 3671534 |
| 1741818900 | 44.93 | -1.94 | -4.14 | 47.22 | 47.78 | 44.145 | 6799303 |
| 1741732500 | 46.87 | -1.78 | -3.66 | 48.855 | 49.96 | 46.65 | 4976776 |
| 1741646100 | 48.65 | 1.85 | 3.95 | 46.245 | 49.57 | 46.245 | 6975155 |
| 1741390500 | 46.8 | -0.15 | -0.32 | 46.96 | 47.4 | 45.85 | 3500583 |
| 1741304100 | 46.95 | -3.05 | -6.10 | 49.47 | 49.48 | 46.52 | 5706052 |
| 1741217700 | 50 | 0.54 | 1.09 | 49.26 | 50.26 | 48.97 | 2596502 |
| 1741131300 | 49.46 | 0.41 | 0.84 | 48.43 | 50.21 | 47.55 | 4364484 |
| 1741044900 | 49.05 | -2.14 | -4.18 | 51.39 | 52.23 | 48.86 | 4593297 |
| 1740785700 | 51.19 | 0 | 0.00 | 50.94 | 51.825 | 50.76 | 3015717 |
| 1740699300 | 51.19 | -0.51 | -0.99 | 52 | 52 | 49.22 | 5476823 |
| 1740612900 | 51.7 | -1.43 | -2.69 | 53.55 | 53.9 | 51.67 | 3448446 |
| 1740526500 | 53.13 | -0.11 | -0.21 | 53 | 53.72 | 51.5914 | 3402319 |
| 1740440100 | 53.24 | 1.98 | 3.86 | 51.02 | 53.59 | 50.41 | 5216237 |
| 1740180900 | 51.26 | -0.14 | -0.27 | 51.29 | 52.34 | 49.88 | 5000437 |
| 1740094500 | 51.4 | -0.13 | -0.25 | 51.45 | 53.41 | 50.51 | 5382478 |
| 1740008100 | 51.53 | -5.76 | -10.05 | 53.875 | 54.25 | 50.75 | 13309974 |
| 1739921700 | 57.29 | 0.09 | 0.16 | 57.71 | 57.86 | 56.14 | 7091475 |
| 1739576100 | 57.2 | 1.88 | 3.40 | 55.82 | 58.24 | 55.82 | 3997196 |
| 1739489700 | 55.32 | 2.53 | 4.79 | 52.73 | 55.41 | 52.35 | 3058029 |
| 1739403300 | 52.79 | -0.5 | -0.94 | 52.035 | 53.56 | 51.7991 | 2320721 |
| 1739316900 | 53.29 | -0.89 | -1.64 | 53.77 | 54.18 | 53.25 | 1946264 |
| 1739230500 | 54.18 | -0.22 | -0.40 | 54.75 | 55.83 | 54.08 | 2389945 |
| 1738971300 | 54.4 | -1.06 | -1.91 | 55.59 | 55.75 | 54.27 | 2184315 |
| 1738884900 | 55.46 | 0.2 | 0.36 | 55.51 | 56.5 | 55.3 | 1776251 |
| 1738798500 | 55.26 | 1.3 | 2.41 | 54.47 | 56.34 | 54 | 2775106 |
| 1738712100 | 53.96 | -0.85 | -1.55 | 54.34 | 55.1 | 53.87 | 2105999 |
| 1738625700 | 54.81 | -0.1 | -0.18 | 57 | 57.56 | 53.97 | 4917592 |
| 1738366500 | 54.91 | -1.15 | -2.05 | 56.19 | 56.47 | 54.6625 | 2031791 |
| 1738280100 | 56.06 | 1.01 | 1.83 | 55.51 | 56.36 | 55.385 | 1967054 |
| 1738193700 | 55.05 | -0.74 | -1.33 | 55.34 | 55.77 | 54.05 | 1751570 |
| 1738107300 | 55.79 | 2.34 | 4.38 | 53.63 | 56.75 | 53.63 | 3470352 |
| 1738020900 | 53.45 | 1.22 | 2.34 | 52.23 | 55.15 | 52.1064 | 4155095 |
| 1737761700 | 52.23 | -0.02 | -0.04 | 53.1 | 53.5 | 51.76 | 2451889 |
| 1737675300 | 52.25 | 0 | 0.00 | 52.25 | 52.25 | 52.25 | 0 |
| 1737588900 | 52.25 | 0.2 | 0.38 | 51.72 | 52.79 | 51.72 | 1940136 |
| 1737502500 | 52.05 | -1.07 | -2.01 | 53.76 | 53.9334 | 51.06 | 3807108 |
| 1737156900 | 53.12 | 0.4 | 0.76 | 53.31 | 53.44 | 52.205 | 2831519 |
| 1737070500 | 52.72 | -0.55 | -1.03 | 53.06 | 53.4 | 51.64 | 2240626 |
| 1736984100 | 53.27 | -0.14 | -0.26 | 54.91 | 54.9969 | 53.16 | 2369425 |
| 1736897700 | 53.41 | -0.04 | -0.07 | 53.5 | 53.6 | 52.12 | 2266443 |
| 1736811300 | 53.45 | 0.88 | 1.67 | 52.62 | 53.76 | 51.88 | 2441785 |
| 1736552100 | 52.57 | -0.85 | -1.59 | 52.32 | 53.4 | 51.79 | 2946334 |
| 1736379300 | 53.42 | -0.56 | -1.04 | 53.81 | 54.14 | 52 | 3254476 |
| 1736292900 | 53.98 | -2.63 | -4.65 | 56.645 | 56.525 | 53.2 | 3508785 |
| 1736206500 | 56.61 | 2.71 | 5.03 | 54.78 | 57.31 | 54.51 | 3972334 |
| 1735947300 | 53.9 | 0.79 | 1.49 | 53.25 | 54.02 | 52.2586 | 2279393 |
| 1735860900 | 53.11 | 0.22 | 0.42 | 53.66 | 54.65 | 52.96 | 3081397 |
| 1735688100 | 52.89 | -0.94 | -1.75 | 54.19 | 55.38 | 52.82 | 3912237 |
| 1735601700 | 53.83 | 1.12 | 2.12 | 52.3 | 53.99 | 51.6 | 3109390 |
| 1735342500 | 52.71 | -1.13 | -2.10 | 53.43 | 53.91 | 52.355 | 2575335 |
| 1735256100 | 53.84 | -1.29 | -2.34 | 54.64 | 55.16 | 53.7814 | 2706491 |
| 1735077840 | 55.13 | -0.31 | -0.56 | 55.35 | 55.42 | 54.65 | 1318281 |
| 1734996900 | 55.44 | -1.37 | -2.41 | 56.97 | 57.66 | 55.1 | 2980032 |
| 1734737700 | 56.81 | -0.33 | -0.58 | 56.53 | 57.56 | 55.31 | 12521210 |
| 1734651300 | 57.14 | 0.5 | 0.88 | 57.21 | 58.16 | 55.685 | 5125072 |
| 1734564900 | 56.64 | -4.33 | -7.10 | 60.91 | 61.26 | 56.11 | 6212919 |
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
