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 | 3.76 | 7.76699029126 | 48.41 | 56.64 | 47.93 | 579017 | 51.80012431 | CS |
| 4 | 10.48 | 25.1379227633 | 41.69 | 56.64 | 41.07 | 412719 | 48.4175098 | CS |
| 12 | 5.45 | 11.665239726 | 46.72 | 56.64 | 40.99 | 318043 | 45.93057855 | CS |
| 26 | 6.58 | 14.4329896907 | 45.59 | 56.64 | 40.99 | 330017 | 47.1019965 | CS |
| 52 | 8.900647 | 20.5703260689 | 43.269353 | 56.64 | 34.68 | 379851 | 45.65923224 | CS |
| 156 | 20.80255128 | 66.3189138068 | 31.36744872 | 56.64 | 27.38237663 | 260263 | 39.85183504 | CS |
| 260 | 27.27995943 | 109.601908254 | 24.89004057 | 56.64 | 18.15940042 | 232994 | 35.95370252 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1722638100 | 52.17 | -2.68 | -4.89 | 52.31 | 52.56 | 49.45 | 662882 |
| 1722551700 | 54.85 | 3.84 | 7.53 | 54.46 | 56.64 | 52.01 | 859638 |
| 1722465300 | 51.01 | -0.18 | -0.35 | 51.44 | 52.65 | 50.01 | 658314 |
| 1722378900 | 51.19 | 0.93 | 1.85 | 50.42 | 51.61 | 50.42 | 453295 |
| 1722292500 | 50.26 | 0.76 | 1.54 | 49.79 | 50.62 | 49.5 | 394565 |
| 1722033300 | 49.5 | 1.53 | 3.19 | 48.41 | 49.76 | 47.93 | 529273 |
| 1721946900 | 47.97 | 1.06 | 2.26 | 47.23 | 49.98 | 46.8 | 344589 |
| 1721860500 | 46.91 | -1.03 | -2.15 | 47.68 | 48.675 | 46.79 | 341312 |
| 1721774100 | 47.94 | -0.36 | -0.75 | 47.79 | 48.9 | 47.6 | 518044 |
| 1721687700 | 48.3 | 1.04 | 2.20 | 47.42 | 48.465 | 46.76 | 326234 |
| 1721428500 | 47.26 | -0.89 | -1.85 | 48.38 | 48.5749 | 47.03 | 354486 |
| 1721342100 | 48.15 | -0.75 | -1.53 | 48.53 | 50.35 | 47.98 | 405225 |
| 1721255700 | 48.9 | -0.8 | -1.61 | 49.36 | 50.99 | 48.87 | 513345 |
| 1721169300 | 49.7 | 3.03 | 6.49 | 47.2 | 49.96 | 47.095 | 611603 |
| 1721082900 | 46.67 | 1.47 | 3.25 | 45.78 | 47.64 | 45.68 | 400704 |
| 1720823700 | 45.2 | 0.82 | 1.85 | 44.94 | 45.6 | 44.695 | 233306 |
| 1720737300 | 44.38 | 2.54 | 6.07 | 42.64 | 44.56 | 42.5797 | 395505 |
| 1720650900 | 41.84 | 0.64 | 1.55 | 41.21 | 41.88 | 41.175 | 159267 |
| 1720564500 | 41.2 | -0.61 | -1.46 | 41.61 | 41.865 | 41.1 | 238713 |
| 1720478100 | 41.81 | 0.64 | 1.55 | 41.68 | 42.2 | 41.53 | 332971 |
| 1720218900 | 41.17 | -0.66 | -1.58 | 41.69 | 41.94 | 41.07 | 183993 |
| 1720040640 | 41.83 | 0.14 | 0.34 | 41.96 | 42.35 | 41.57 | 113769 |
| 1719959700 | 41.69 | 0.47 | 1.14 | 41.34 | 42.06 | 41.32 | 230523 |
| 1719873300 | 41.22 | -1.08 | -2.55 | 41.95 | 42.26 | 40.99 | 315454 |
| 1719614100 | 42.3 | 0 | 0.00 | 42.3 | 42.3 | 42.3 | 0 |
| 1719527700 | 42.3 | -0.22 | -0.52 | 42.65 | 42.76 | 42.12 | 202455 |
| 1719441300 | 42.52 | -0.65 | -1.51 | 42.87 | 43.36 | 42.45 | 219565 |
| 1719354900 | 43.17 | 0.18 | 0.42 | 42.96 | 43.23 | 42.46 | 304634 |
| 1719268500 | 42.99 | 0.27 | 0.63 | 42.81 | 44.13 | 42.66 | 300559 |
| 1719009300 | 42.72 | -0.3 | -0.70 | 43.08 | 43.17 | 42.56 | 661696 |
| 1718922900 | 43.02 | -0.2 | -0.46 | 43.09 | 43.78 | 42.736 | 191408 |
| 1718750100 | 43.22 | 0.33 | 0.77 | 43.02 | 43.69 | 42.9 | 184666 |
| 1718663700 | 42.89 | 0.8 | 1.90 | 42.07 | 43.055 | 41.82 | 228846 |
| 1718404500 | 42.09 | -0.74 | -1.73 | 42.21 | 42.46 | 41.51 | 272475 |
| 1718318100 | 42.83 | -0.69 | -1.59 | 43.36 | 43.36 | 42.31 | 186488 |
| 1718231700 | 43.52 | 0.51 | 1.19 | 44.29 | 44.81 | 43.43 | 165401 |
| 1718145300 | 43.01 | -0.12 | -0.28 | 42.82 | 43.21 | 42.47 | 243741 |
| 1718058900 | 43.13 | -0.38 | -0.87 | 42.97 | 43.21 | 42.24 | 417598 |
| 1717799700 | 43.51 | -0.11 | -0.25 | 43 | 43.78 | 43 | 251189 |
| 1717713300 | 43.62 | 0.15 | 0.35 | 43.24 | 43.95 | 43.24 | 250343 |
| 1717626900 | 43.47 | 0.03 | 0.07 | 43.73 | 43.93 | 43.08 | 220003 |
| 1717540500 | 43.44 | -0.17 | -0.39 | 43.35 | 43.795 | 42.85 | 325559 |
| 1717454100 | 43.61 | -1.52 | -3.37 | 45.78 | 45.78 | 43.01 | 288894 |
| 1717194900 | 45.13 | 0.37 | 0.83 | 45.01 | 45.25 | 44.45 | 348751 |
| 1717108500 | 44.76 | 1.34 | 3.09 | 43.74 | 44.915 | 43.43 | 257296 |
| 1717022100 | 43.42 | -0.95 | -2.14 | 43.81 | 44.09 | 43.05 | 388997 |
| 1716935700 | 44.37 | -0.18 | -0.40 | 44.8 | 45.01 | 44.14 | 261639 |
| 1716590100 | 44.55 | 0.77 | 1.76 | 44.2 | 44.755 | 43.89 | 243265 |
| 1716503700 | 43.78 | -0.72 | -1.62 | 44.53 | 44.6375 | 43.08 | 305795 |
| 1716417300 | 44.5 | -0.39 | -0.87 | 44.91 | 45.14 | 44.1 | 221261 |
| 1716330900 | 44.89 | -0.72 | -1.58 | 45.43 | 45.92 | 44.77 | 177526 |
| 1716244500 | 45.61 | -0.35 | -0.76 | 45.93 | 46.8 | 45.58 | 257382 |
| 1715985300 | 45.96 | 0.14 | 0.31 | 45.99 | 45.99 | 44.96 | 291025 |
| 1715898900 | 45.82 | -0.03 | -0.07 | 45.62 | 45.82 | 44.82 | 304202 |
| 1715812500 | 45.85 | 0.44 | 0.97 | 45.89 | 45.9 | 45.31 | 207273 |
| 1715726100 | 45.41 | -0.48 | -1.05 | 46.52 | 46.52 | 45.37 | 187975 |
| 1715639700 | 45.89 | -1.19 | -2.53 | 47.39 | 47.39 | 45.85 | 271283 |
| 1715380500 | 47.08 | 0.55 | 1.18 | 46.72 | 47.18 | 46.63 | 257110 |
| 1715294100 | 46.53 | 1.34 | 2.97 | 45.36 | 46.55 | 45.23 | 258413 |
| 1715207700 | 45.19 | 0.17 | 0.38 | 44.41 | 45.24 | 44.41 | 206745 |
| 1715121300 | 45.02 | 0.82 | 1.86 | 44.16 | 45.22 | 44.14 | 310953 |
| 1715034900 | 44.2 | 0.5 | 1.14 | 43.97 | 44.66 | 43.77 | 302732 |
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
