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 | 3.73 | 9.14888398332 | 40.77 | 44.61 | 39.9 | 1164772 | 41.67510333 | CS |
| 4 | -0.61 | -1.35225005542 | 45.11 | 45.54 | 39.9 | 1226587 | 42.67353555 | CS |
| 12 | -13.26 | -22.9570637119 | 57.76 | 58.2774 | 39.9 | 1232465 | 47.02787706 | CS |
| 26 | -31.37 | -41.3470409912 | 75.87 | 76.19 | 39.9 | 994916 | 55.90346377 | CS |
| 52 | -38.92 | -46.6554783026 | 83.42 | 84.68 | 39.9 | 868539 | 63.01006573 | CS |
| 156 | -70.5 | -61.3043478261 | 115 | 140.68 | 39.9 | 632244 | 78.61541491 | CS |
| 260 | 0.13 | 0.292990759522 | 44.37 | 140.68 | 28.55 | 657978 | 75.9225312 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1722378900 | 43.8 | 1.85 | 4.41 | 41.9 | 44.02 | 41.83 | 1422202 |
| 1722292500 | 41.95 | 1.02 | 2.49 | 40.93 | 42.12 | 40.41 | 1014624 |
| 1722033300 | 40.93 | -0.03 | -0.07 | 41.6 | 41.64 | 40.5 | 846982 |
| 1721946900 | 40.96 | 0.7 | 1.74 | 40.34 | 41.55 | 40.18 | 1321927 |
| 1721860500 | 40.26 | -0.81 | -1.97 | 40.77 | 40.94 | 39.9 | 1257671 |
| 1721774100 | 41.07 | -0.47 | -1.13 | 41.28 | 41.6 | 40.68 | 940900 |
| 1721687700 | 41.54 | 0.14 | 0.35 | 41.67 | 41.74 | 40.66 | 967080 |
| 1721428500 | 41.395 | -1.27 | -2.97 | 42.61 | 42.61 | 40.56 | 1675621 |
| 1721342100 | 42.66 | -1.63 | -3.68 | 43 | 43.8 | 42.43 | 1408188 |
| 1721255700 | 44.29 | -0.23 | -0.52 | 44.68 | 45.54 | 43.6 | 1479662 |
| 1721169300 | 44.52 | 2.52 | 6.00 | 42.16 | 44.8 | 41.65 | 2194649 |
| 1721082900 | 42 | -1.19 | -2.76 | 43.13 | 43.13 | 41.82 | 1186217 |
| 1720823700 | 43.19 | 0.19 | 0.44 | 43.51 | 43.83 | 42.88 | 1366138 |
| 1720737300 | 43 | 0.88 | 2.09 | 42.74 | 43.9853 | 42.53 | 1328753 |
| 1720650900 | 42.12 | -0.36 | -0.85 | 42.61 | 42.66 | 41.47 | 948398 |
| 1720564500 | 42.48 | -1.54 | -3.50 | 44.03 | 44.03 | 42.41 | 1082518 |
| 1720478100 | 44.02 | 0.37 | 0.85 | 43.86 | 45.1 | 43.7848 | 1189348 |
| 1720218900 | 43.65 | -0.96 | -2.15 | 44.61 | 44.675 | 43.575 | 1372000 |
| 1720040640 | 44.61 | -0.63 | -1.39 | 45.11 | 45.14 | 44.23 | 665341 |
| 1719959700 | 45.24 | -0.73 | -1.59 | 46.06 | 46.33 | 44.56 | 978231 |
| 1719873300 | 45.97 | -0.63 | -1.35 | 47.1 | 47.26 | 45.2 | 2033104 |
| 1719614100 | 46.6 | 0 | 0.00 | 46.6 | 46.6 | 46.6 | 0 |
| 1719527700 | 46.6 | -0.59 | -1.25 | 47.2 | 47.34 | 46.49 | 764519 |
| 1719441300 | 47.19 | -0.72 | -1.50 | 47.37 | 47.67 | 46.7486 | 735191 |
| 1719354900 | 47.91 | 0.1 | 0.21 | 47.91 | 48.17 | 47.3 | 575040 |
| 1719268500 | 47.81 | 0.6 | 1.27 | 47.43 | 48.21 | 47.21 | 1112431 |
| 1719009300 | 47.21 | -1.14 | -2.36 | 48.53 | 48.7 | 47.14 | 1297801 |
| 1718922900 | 48.35 | -0.13 | -0.27 | 48.43 | 49.73 | 48.09 | 957372 |
| 1718750100 | 48.48 | -0.31 | -0.64 | 48.75 | 49.13 | 48.2 | 802203 |
| 1718663700 | 48.79 | 2.11 | 4.52 | 46.84 | 49.53 | 46.53 | 1312997 |
| 1718404500 | 46.68 | -1.13 | -2.36 | 47.75 | 47.83 | 46.39 | 610571 |
| 1718318100 | 47.81 | -0.39 | -0.81 | 48.25 | 48.38 | 46.76 | 615084 |
| 1718231700 | 48.2 | 0.67 | 1.41 | 48.19 | 48.47 | 47.57 | 910033 |
| 1718145300 | 47.53 | 0.6 | 1.28 | 46.9 | 47.73 | 46.49 | 1158776 |
| 1718058900 | 46.93 | -0.07 | -0.15 | 46.72 | 47.11 | 46.29 | 1039583 |
| 1717799700 | 47 | -0.17 | -0.36 | 47 | 47.84 | 46.52 | 650286 |
| 1717713300 | 47.17 | 0.42 | 0.90 | 46.55 | 47.38 | 46.29 | 857704 |
| 1717626900 | 46.75 | -1.2 | -2.50 | 48.01 | 48.06 | 46.51 | 800983 |
| 1717540500 | 47.95 | -0.29 | -0.60 | 48.08 | 48.35 | 47.54 | 852845 |
| 1717454100 | 48.24 | 1.78 | 3.83 | 46.22 | 48.6699 | 46.5888 | 1414000 |
| 1717194900 | 46.46 | -0.09 | -0.19 | 46.56 | 46.88 | 46.2 | 934069 |
| 1717108500 | 46.55 | -1.14 | -2.39 | 47.94 | 48.02 | 46.25 | 768999 |
| 1717022100 | 47.69 | 0.51 | 1.08 | 46.78 | 48.205 | 46.5 | 974110 |
| 1716935700 | 47.18 | -0.44 | -0.92 | 47.88 | 48.72 | 47.03 | 1018358 |
| 1716590100 | 47.62 | 0.33 | 0.70 | 47.52 | 47.98 | 47.05 | 1418508 |
| 1716503700 | 47.29 | -1.7 | -3.47 | 49.11 | 49.13 | 46.81 | 2065953 |
| 1716417300 | 48.99 | -0.09 | -0.18 | 49.03 | 49.3499 | 48.67 | 886644 |
| 1716330900 | 49.08 | -0.37 | -0.75 | 49.48 | 50.0401 | 48.87 | 1296781 |
| 1716244500 | 49.45 | -1.65 | -3.23 | 50.94 | 51.24 | 48.99 | 2812335 |
| 1715985300 | 51.1 | -1.05 | -2.01 | 51.96 | 51.98 | 50.77 | 1104208 |
| 1715898900 | 52.15 | -0.3 | -0.57 | 52.5 | 53.385 | 52 | 897712 |
| 1715812500 | 52.45 | -0.1 | -0.19 | 53.29 | 53.6 | 52.36 | 1202659 |
| 1715726100 | 52.55 | 0.28 | 0.54 | 52.85 | 53.44 | 52.05 | 1216799 |
| 1715639700 | 52.27 | -1.05 | -1.97 | 53.58 | 53.76 | 51.82 | 1669076 |
| 1715380500 | 53.32 | 0.1 | 0.19 | 53.48 | 54.74 | 52.35 | 1729716 |
| 1715294100 | 53.22 | -3.91 | -6.84 | 55.7 | 55.7 | 52.07 | 3880667 |
| 1715207700 | 57.13 | -0.8 | -1.38 | 57.76 | 58.2774 | 57.03 | 1650386 |
| 1715121300 | 57.93 | -0.38 | -0.65 | 58.35 | 58.92 | 57.69 | 1142245 |
| 1715034900 | 58.31 | -0.67 | -1.14 | 59.14 | 60.04 | 58.24 | 902691 |
| 1714775700 | 58.98 | -0.76 | -1.27 | 60.73 | 61.32 | 58.95 | 771345 |
| 1714689300 | 59.74 | -1.21 | -1.99 | 61.31 | 61.45 | 59.68 | 829259 |
| 1714602900 | 60.95 | -0.74 | -1.20 | 61.42 | 61.855 | 60.24 | 725114 |
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
