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 | -2 | -3.61990950226 | 55.25 | 56.61 | 52.25 | 756285 | 54.80384514 | CS |
| 4 | 5.25 | 10.9375 | 48 | 59.9 | 47.52 | 805031 | 53.87391883 | CS |
| 12 | 11.12 | 26.3944932352 | 42.13 | 59.9 | 41.365 | 810329 | 49.12289634 | CS |
| 26 | -2.45 | -4.39856373429 | 55.7 | 59.9 | 36.73 | 1062734 | 46.58178345 | CS |
| 52 | -4.91 | -8.44222833563 | 58.16 | 71.85 | 36.73 | 900942 | 52.42028916 | CS |
| 156 | -36.78 | -40.8530489837 | 90.03 | 100 | 36.73 | 748173 | 63.62856906 | CS |
| 260 | 11.95 | 28.9346246973 | 41.3 | 127.42 | 36.73 | 678046 | 67.75198185 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1722033300 | 53.83 | -1.37 | -2.48 | 55.78 | 56.095 | 53.75 | 1048604 |
| 1721946900 | 55.2 | -0.19 | -0.34 | 55.91 | 56.61 | 54.66 | 796955 |
| 1721860500 | 55.39 | 0.66 | 1.21 | 54.16 | 56.215 | 54.16 | 779130 |
| 1721774100 | 54.73 | -0.49 | -0.89 | 55.1 | 56.24 | 54.56 | 474718 |
| 1721687700 | 55.22 | 0.32 | 0.58 | 55.25 | 56.29 | 54.51 | 682018 |
| 1721428500 | 54.9 | 0.14 | 0.26 | 55.15 | 55.465 | 53.72 | 618086 |
| 1721342100 | 54.76 | -3.86 | -6.58 | 56.45 | 57.295 | 54.13 | 1470218 |
| 1721255700 | 58.62 | 0.64 | 1.10 | 57.55 | 59.9 | 57 | 997200 |
| 1721169300 | 57.98 | 3.18 | 5.80 | 54.84 | 58.43 | 54.41 | 972472 |
| 1721082900 | 54.8 | 0.39 | 0.72 | 54.78 | 55.49 | 53.24 | 805560 |
| 1720823700 | 54.41 | 1.18 | 2.22 | 53.69 | 54.61 | 53.12 | 831114 |
| 1720737300 | 53.23 | 1.55 | 3.00 | 51.77 | 54.43 | 51.77 | 797120 |
| 1720650900 | 51.68 | 0.54 | 1.06 | 51.54 | 51.73 | 49.75 | 583276 |
| 1720564500 | 51.14 | -1.03 | -1.97 | 52.24 | 52.31 | 50.88 | 864457 |
| 1720478100 | 52.17 | 0.78 | 1.52 | 51.39 | 52.71 | 51.165 | 848352 |
| 1720218900 | 51.39 | 1.38 | 2.76 | 49.78 | 51.56 | 49.575 | 531287 |
| 1720040640 | 50.01 | 0.21 | 0.42 | 49.72 | 50.13 | 49 | 259617 |
| 1719959700 | 49.8 | -0.39 | -0.78 | 50.49 | 50.52 | 49.21 | 810904 |
| 1719873300 | 50.19 | 3.2 | 6.81 | 48 | 50.5 | 47.52 | 1124508 |
| 1719614100 | 46.99 | 0 | 0.00 | 46.99 | 46.99 | 46.99 | 0 |
| 1719527700 | 46.99 | 0.5 | 1.08 | 46.64 | 47.37 | 46.27 | 465517 |
| 1719441300 | 46.49 | 0.72 | 1.57 | 45.45 | 46.54 | 45.28 | 359816 |
| 1719354900 | 45.77 | -0.21 | -0.46 | 45.9 | 46.28 | 45.475 | 394530 |
| 1719268500 | 45.98 | -0.02 | -0.04 | 45.81 | 46.315 | 45.381 | 549286 |
| 1719009300 | 46 | -0.16 | -0.35 | 45.99 | 47.09 | 45.51 | 1140161 |
| 1718922900 | 46.16 | 0.73 | 1.61 | 45.01 | 46.19 | 44.48 | 454432 |
| 1718750100 | 45.43 | 2.2 | 5.09 | 43.26 | 46.87 | 43.25 | 1093633 |
| 1718663700 | 43.23 | -2.07 | -4.57 | 44.79 | 45.95 | 42.81 | 746482 |
| 1718404500 | 45.3 | -0.6 | -1.31 | 46 | 46 | 44.85 | 427938 |
| 1718318100 | 45.9 | -0.98 | -2.09 | 46.76 | 47.2 | 44.9203 | 494105 |
| 1718231700 | 46.88 | -0.69 | -1.45 | 48.35 | 48.47 | 46.67 | 478337 |
| 1718145300 | 47.57 | 1.15 | 2.48 | 46.34 | 48.08 | 45.92 | 543639 |
| 1718058900 | 46.42 | -2.25 | -4.62 | 48.31 | 48.31 | 46 | 894817 |
| 1717799700 | 48.67 | -0.81 | -1.64 | 48.99 | 50.17 | 48.645 | 641434 |
| 1717713300 | 49.48 | -0.87 | -1.73 | 50.16 | 50.75 | 49.31 | 523096 |
| 1717626900 | 50.35 | 1.07 | 2.17 | 49.32 | 50.36 | 48.33 | 710543 |
| 1717540500 | 49.28 | -1.01 | -2.01 | 50.05 | 51.5 | 49.23 | 1104631 |
| 1717454100 | 50.29 | 0.29 | 0.58 | 50 | 51.12 | 49.31 | 885571 |
| 1717194900 | 50 | -0.69 | -1.36 | 50.27 | 52.1 | 49.77 | 717594 |
| 1717108500 | 50.69 | 0.77 | 1.54 | 50.63 | 50.99 | 50.06 | 751445 |
| 1717022100 | 49.92 | -0.32 | -0.64 | 49.68 | 50.38 | 49.37 | 611176 |
| 1716935700 | 50.24 | 0.29 | 0.58 | 49.95 | 50.9 | 49.06 | 1806250 |
| 1716590100 | 49.95 | 2.51 | 5.29 | 47.4 | 49.97 | 47.255 | 1144223 |
| 1716503700 | 47.44 | -0.23 | -0.48 | 47.55 | 47.885 | 46.8904 | 1078677 |
| 1716417300 | 47.67 | 1.95 | 4.27 | 45.76 | 47.93 | 45.65 | 1178370 |
| 1716330900 | 45.72 | -0.41 | -0.89 | 45.88 | 46.33 | 45.09 | 440968 |
| 1716244500 | 46.13 | 0.38 | 0.83 | 45.39 | 46.505 | 45.34 | 628332 |
| 1715985300 | 45.75 | -0.55 | -1.19 | 46.33 | 46.515 | 45.69 | 887809 |
| 1715898900 | 46.3 | -0.69 | -1.47 | 46.7 | 47.2 | 45.86 | 1113351 |
| 1715812500 | 46.99 | 1.49 | 3.27 | 45.88 | 47.31 | 45.88 | 815556 |
| 1715726100 | 45.5 | -0.08 | -0.18 | 46.16 | 46.95 | 45.11 | 885041 |
| 1715639700 | 45.58 | 1.83 | 4.18 | 43.8 | 46.93 | 43.61 | 1312127 |
| 1715380500 | 43.75 | 1.26 | 2.97 | 42.6 | 43.78 | 42.1418 | 1006455 |
| 1715294100 | 42.49 | 0.67 | 1.60 | 41.82 | 42.86 | 41.78 | 1259723 |
| 1715207700 | 41.82 | -0.99 | -2.31 | 42.3 | 42.7 | 41.48 | 704848 |
| 1715121300 | 42.81 | 0.97 | 2.32 | 41.9 | 43.12 | 41.76 | 922532 |
| 1715034900 | 41.84 | -0.19 | -0.45 | 42.13 | 42.51 | 41.365 | 910388 |
| 1714775700 | 42.03 | 0.04 | 0.10 | 42.45 | 42.775 | 41.07 | 1060841 |
| 1714689300 | 41.99 | 0.39 | 0.94 | 41.95 | 42.9925 | 41.69 | 1512782 |
| 1714602900 | 41.6 | 4.26 | 11.41 | 42 | 45.41 | 41.25 | 3347242 |
| 1714516500 | 37.34 | -0.61 | -1.61 | 37.74 | 38.57 | 37.23 | 2020196 |
| 1714430100 | 37.95 | -0.47 | -1.22 | 38.1 | 39.26 | 37.32 | 1762280 |
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
