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 | 8.63 | 18.1226375472 | 47.62 | 56.56 | 46.74 | 1602853 | 51.88275647 | CS |
| 4 | 9.21 | 19.5790816327 | 47.04 | 56.56 | 45.99 | 1299195 | 49.64753774 | CS |
| 12 | 13.88 | 32.7590276139 | 42.37 | 56.56 | 40.8 | 1057585 | 46.35300876 | CS |
| 26 | 16.24 | 40.5898525369 | 40.01 | 56.56 | 36.48 | 1270758 | 43.5968938 | CS |
| 52 | 34.73 | 161.384758364 | 21.52 | 56.56 | 18.79 | 1366609 | 35.82311052 | CS |
| 156 | 23.1 | 69.6832579186 | 33.15 | 56.56 | 14.08 | 1172051 | 28.64756641 | CS |
| 260 | 26.9 | 91.6524701874 | 29.35 | 56.56 | 14.08 | 917975 | 29.72100323 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1730500500 | 55.09 | 1.59 | 2.97 | 53.43 | 55.2 | 53.43 | 1383829 |
| 1730414100 | 53.5 | 3 | 5.94 | 50.31 | 54.41 | 50.13 | 2685414 |
| 1730327700 | 50.5 | 0.08 | 0.16 | 50.06 | 51.1 | 49.92 | 1346752 |
| 1730241300 | 50.42 | 2.67 | 5.59 | 47.82 | 50.66 | 47.56 | 1430341 |
| 1730154900 | 47.75 | 1.33 | 2.87 | 47.62 | 47.855 | 46.74 | 1167931 |
| 1729895700 | 46.42 | -0.83 | -1.76 | 47.1 | 48.98 | 46.34 | 2082736 |
| 1729809300 | 47.25 | -1.26 | -2.60 | 48.3 | 49.62 | 47.02 | 1539667 |
| 1729722900 | 48.51 | 1.38 | 2.93 | 48 | 49.94 | 45.99 | 2581386 |
| 1729636500 | 47.13 | -0.62 | -1.30 | 47.53 | 47.995 | 46.57 | 769749 |
| 1729550100 | 47.75 | -2.68 | -5.31 | 50.26 | 50.31 | 47.52 | 1104740 |
| 1729290900 | 50.43 | 0.43 | 0.86 | 50.1 | 50.94 | 49.86 | 649297 |
| 1729204500 | 50 | -0.42 | -0.83 | 50.54 | 50.695 | 49.31 | 888043 |
| 1729118100 | 50.42 | 1.43 | 2.92 | 49 | 51 | 48.7 | 1055157 |
| 1729031700 | 48.99 | -0.23 | -0.47 | 49.33 | 49.82 | 48.48 | 881280 |
| 1728945300 | 49.22 | -1.26 | -2.50 | 50.18 | 50.5699 | 48.975 | 829877 |
| 1728686100 | 50.48 | 0.98 | 1.98 | 49.43 | 51 | 49.19 | 1299280 |
| 1728599700 | 49.5 | 0.01 | 0.02 | 48.87 | 49.52 | 48.471 | 774158 |
| 1728513300 | 49.49 | -0.28 | -0.56 | 50 | 50 | 48.79 | 1116157 |
| 1728426900 | 49.77 | 2.43 | 5.13 | 47.03 | 50 | 47.03 | 1444774 |
| 1728340500 | 47.34 | 0.02 | 0.04 | 47.04 | 47.42 | 45.99 | 953336 |
| 1728081300 | 47.32 | 1.19 | 2.58 | 46.5 | 47.93 | 46.5 | 1081758 |
| 1727994900 | 46.13 | 0.15 | 0.33 | 45.52 | 46.35 | 45.31 | 602416 |
| 1727908500 | 45.98 | 0.81 | 1.79 | 44.78 | 46.23 | 43.975 | 896854 |
| 1727822100 | 45.17 | -0.18 | -0.40 | 45.32 | 45.67 | 44.25 | 1036176 |
| 1727735700 | 45.35 | 1.18 | 2.67 | 44.03 | 45.5 | 43.91 | 938064 |
| 1727476500 | 44.17 | 0.31 | 0.71 | 44.5 | 44.92 | 44.0724 | 534931 |
| 1727390100 | 43.86 | -1 | -2.23 | 45.36 | 45.555 | 43.7 | 760088 |
| 1727303700 | 44.86 | 0.46 | 1.04 | 44.69 | 46.245 | 44.48 | 1507632 |
| 1727217300 | 44.4 | 1.77 | 4.15 | 43.67 | 44.64 | 42.95 | 1633384 |
| 1727130900 | 42.63 | -2.79 | -6.14 | 45.22 | 45.89 | 42.58 | 1250556 |
| 1726871700 | 45.42 | -0.76 | -1.65 | 46.34 | 46.34 | 45 | 3686130 |
| 1726785300 | 46.18 | 2.12 | 4.81 | 45.42 | 46.6 | 44.51 | 1269505 |
| 1726698900 | 44.06 | 0.29 | 0.66 | 44.02 | 45.3 | 43.47 | 881433 |
| 1726612500 | 43.77 | -0.77 | -1.73 | 44.22 | 44.565 | 42.63 | 1006279 |
| 1726526100 | 44.54 | 0.84 | 1.92 | 43.79 | 44.61 | 43.79 | 878874 |
| 1726266900 | 43.7 | 1.73 | 4.12 | 42.41 | 43.9845 | 42.19 | 965870 |
| 1726180500 | 41.97 | 0.31 | 0.74 | 42.03 | 42.37 | 41.555 | 781345 |
| 1726094100 | 41.66 | 0.03 | 0.07 | 41.3 | 41.88 | 41.22 | 406011 |
| 1726007700 | 41.63 | -0.49 | -1.16 | 42.31 | 42.31 | 40.995 | 730722 |
| 1725921300 | 42.12 | 0.28 | 0.67 | 42.12 | 43.13 | 41.79 | 653526 |
| 1725662100 | 41.84 | -1.4 | -3.24 | 43.32 | 43.7981 | 40.8 | 861525 |
| 1725575700 | 43.24 | 0.83 | 1.96 | 42.81 | 43.27 | 42.14 | 449796 |
| 1725489300 | 42.41 | 0.85 | 2.05 | 41.49 | 42.53 | 41.09 | 555729 |
| 1725402900 | 41.56 | -1.07 | -2.51 | 41.88 | 43.39 | 41.3901 | 571702 |
| 1725057300 | 42.63 | 0.83 | 1.99 | 42.16 | 42.72 | 41.6 | 803065 |
| 1724970900 | 41.8 | -0.85 | -1.99 | 42.95 | 43.69 | 41.55 | 611175 |
| 1724884500 | 42.65 | -0.94 | -2.16 | 43.63 | 43.795 | 42.64 | 541660 |
| 1724798100 | 43.59 | -0.47 | -1.07 | 43.91 | 44.1099 | 42.99 | 484110 |
| 1724711700 | 44.06 | 0.42 | 0.96 | 43.99 | 44.7 | 43.47 | 576945 |
| 1724452500 | 43.64 | 0.38 | 0.88 | 43.61 | 44.42 | 43.23 | 789620 |
| 1724366100 | 43.26 | -2.02 | -4.46 | 45.27 | 45.52 | 43.18 | 814783 |
| 1724279700 | 45.28 | 1.93 | 4.45 | 43.6 | 45.85 | 43.6 | 1688829 |
| 1724193300 | 43.35 | -0.3 | -0.69 | 43.57 | 43.78 | 42.96 | 531974 |
| 1724106900 | 43.65 | 0.8 | 1.87 | 42.72 | 43.93 | 42.58 | 977671 |
| 1723847700 | 42.85 | -0.67 | -1.54 | 43.43 | 43.75 | 42.61 | 665526 |
| 1723761300 | 43.52 | 0.94 | 2.21 | 43.58 | 44.2 | 42.62 | 1114450 |
| 1723674900 | 42.58 | -0.42 | -0.98 | 42.92 | 42.97 | 41.52 | 841727 |
| 1723588500 | 43 | 0.02 | 0.05 | 43.29 | 43.4699 | 42.71 | 881659 |
| 1723502100 | 42.98 | 0.08 | 0.19 | 42.37 | 43.27 | 41.82 | 1150084 |
| 1723242900 | 42.9 | 0.92 | 2.19 | 42 | 43.1 | 41.74 | 855872 |
| 1723156500 | 41.98 | -0.29 | -0.69 | 40.1 | 43.55 | 40 | 1309207 |
| 1723070100 | 42.27 | -1.02 | -2.36 | 44.28 | 44.28 | 42.12 | 782699 |
| 1722983700 | 43.29 | 0.81 | 1.91 | 43 | 44.27 | 42.48 | 877975 |
| 1722897300 | 42.48 | -1.52 | -3.45 | 41.4 | 43.25 | 41.01 | 1442975 |
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
