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 | 1.06 | 2.00302343159 | 52.92 | 55.95 | 50.5 | 177026 | 53.54435423 | CS |
| 4 | 14.92 | 38.1976446493 | 39.06 | 55.95 | 38.65 | 142084 | 48.23732266 | CS |
| 12 | 5.48 | 11.2989690722 | 48.5 | 55.95 | 38.336 | 155309 | 45.98173223 | CS |
| 26 | 22.08 | 69.2163009404 | 31.9 | 55.95 | 28.5 | 222199 | 40.2942705 | CS |
| 52 | 27.18 | 101.417910448 | 26.8 | 55.95 | 10.12 | 258843 | 29.1706014 | CS |
| 156 | -135.42 | -71.4994720169 | 189.4 | 217.02 | 10.12 | 267541 | 55.97596982 | CS |
| 260 | -366.97 | -87.1766243022 | 420.95 | 422.09 | 10.12 | 246966 | 129.61065379 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721774100 | 54.04 | -0.23 | -0.42 | 54.5 | 55.95 | 53.84 | 140801 |
| 1721687700 | 54.27 | 1.76 | 3.35 | 52.8 | 54.34 | 50.96 | 146253 |
| 1721428500 | 52.51 | 0.26 | 0.50 | 51.2253 | 52.91 | 51.01 | 139079 |
| 1721342100 | 52.25 | -1.84 | -3.40 | 54.12 | 55.5699 | 51.31 | 171754 |
| 1721255700 | 54.09 | 0.16 | 0.30 | 53.494 | 55.87 | 52.8468 | 226676 |
| 1721169300 | 53.93 | 4.99 | 10.20 | 49.6 | 54.04 | 49.6 | 303661 |
| 1721082900 | 48.94 | 2.31 | 4.95 | 47.23 | 49.28 | 45.1701 | 187553 |
| 1720823700 | 46.63 | 1.46 | 3.23 | 45.94 | 47.83 | 45.88 | 209407 |
| 1720737300 | 45.17 | 3.38 | 8.09 | 43.9 | 45.57 | 43.8098 | 192290 |
| 1720650900 | 41.79 | 0.28 | 0.67 | 42 | 42.1 | 40.65 | 94517 |
| 1720564500 | 41.51 | -0.1 | -0.24 | 41.52 | 41.99 | 40.61 | 109402 |
| 1720478100 | 41.61 | 0.44 | 1.07 | 41.82 | 42.3264 | 41.14 | 85125 |
| 1720218900 | 41.17 | -0.88 | -2.09 | 42.04 | 42.21 | 40.5701 | 72280 |
| 1720040640 | 42.05 | 0.4 | 0.96 | 42 | 42.41 | 41.27 | 46469 |
| 1719959700 | 41.65 | 1.91 | 4.81 | 39.87 | 41.75 | 39.335 | 84778 |
| 1719873300 | 39.74 | -1.85 | -4.45 | 41.46 | 42.09 | 39.22 | 103650 |
| 1719614100 | 41.59 | 1.65 | 4.13 | 40.51 | 41.94 | 40.155 | 472964 |
| 1719527700 | 39.94 | -0.05 | -0.13 | 40.18 | 40.18 | 38.915 | 73315 |
| 1719441300 | 39.99 | 0.42 | 1.06 | 39.06 | 40.14 | 38.65 | 104023 |
| 1719354900 | 39.57 | -0.36 | -0.90 | 39.94 | 39.94 | 38.336 | 141102 |
| 1719268500 | 39.93 | 0.15 | 0.38 | 40.18 | 41.4099 | 39.56 | 166438 |
| 1719009300 | 39.78 | -1.01 | -2.48 | 40 | 40.48 | 39.23 | 178769 |
| 1718922900 | 40.79 | -1.39 | -3.30 | 42.03 | 43.74 | 39.1501 | 263329 |
| 1718750100 | 42.18 | 0.2 | 0.48 | 41.98 | 43 | 41.755 | 79358 |
| 1718663700 | 41.98 | -0.38 | -0.90 | 41.9 | 42.36 | 41.33 | 97988 |
| 1718404500 | 42.36 | -1.16 | -2.67 | 42.42 | 43.59 | 41.74 | 142168 |
| 1718318100 | 43.52 | -2.87 | -6.19 | 46.44 | 46.71 | 43.52 | 117679 |
| 1718231700 | 46.39 | 4.01 | 9.46 | 44.72 | 48.005 | 44.72 | 202277 |
| 1718145300 | 42.38 | 0.65 | 1.56 | 41 | 42.62 | 40.65 | 91742 |
| 1718058900 | 41.73 | -1.06 | -2.48 | 42.08 | 42.59 | 41.01 | 113982 |
| 1717799700 | 42.79 | -1.77 | -3.97 | 43.386 | 44.2099 | 41.99 | 147901 |
| 1717713300 | 44.56 | 1.73 | 4.04 | 42.08 | 44.81 | 42.07 | 141814 |
| 1717626900 | 42.83 | 2.14 | 5.26 | 40.96 | 43.17 | 40.435 | 150793 |
| 1717540500 | 40.69 | -1.63 | -3.85 | 41.88 | 41.9 | 40.23 | 159217 |
| 1717454100 | 42.32 | -0.67 | -1.56 | 44.22 | 44.22 | 41.6 | 163921 |
| 1717194900 | 42.99 | -1.51 | -3.39 | 44.74 | 45.115 | 42.52 | 120088 |
| 1717108500 | 44.5 | 1.28 | 2.96 | 44.26 | 44.91 | 43.37 | 179468 |
| 1717022100 | 43.22 | -3.18 | -6.85 | 45.05 | 45.26 | 42.58 | 206003 |
| 1716935700 | 46.4 | 1.34 | 2.97 | 45.3 | 47.08 | 44.6199 | 146179 |
| 1716590100 | 45.06 | 2 | 4.64 | 43.49 | 45.155 | 42.61 | 114868 |
| 1716503700 | 43.06 | -1.09 | -2.47 | 44.49 | 45.1644 | 42.5 | 101586 |
| 1716417300 | 44.15 | -0.4 | -0.90 | 44.31 | 45.37 | 43.5993 | 89813 |
| 1716330900 | 44.55 | -1.06 | -2.32 | 45.5 | 45.71 | 42.25 | 178209 |
| 1716244500 | 45.61 | -0.09 | -0.20 | 45.73 | 46.46 | 45.08 | 119578 |
| 1715985300 | 45.7 | -0.31 | -0.67 | 46.11 | 46.48 | 44.84 | 88459 |
| 1715898900 | 46.01 | -0.61 | -1.31 | 46.51 | 46.51 | 44.58 | 199861 |
| 1715812500 | 46.62 | -0.09 | -0.19 | 48.1 | 48.4 | 46.5 | 155459 |
| 1715726100 | 46.71 | -1.48 | -3.07 | 49.64 | 49.975 | 46.63 | 125950 |
| 1715639700 | 48.19 | 1.64 | 3.52 | 47.19 | 48.9589 | 47.15 | 166203 |
| 1715380500 | 46.55 | -1.71 | -3.54 | 48.93 | 49.4 | 46.36 | 116835 |
| 1715294100 | 48.26 | 0.45 | 0.94 | 48.3 | 48.82 | 47.4656 | 111437 |
| 1715207700 | 47.81 | -1.12 | -2.29 | 47.56 | 49.17 | 47.29 | 125133 |
| 1715121300 | 48.93 | -1.25 | -2.49 | 50.52 | 50.81 | 48.571 | 163530 |
| 1715034900 | 50.18 | 0.77 | 1.56 | 50 | 52.76 | 49.65 | 238111 |
| 1714775700 | 49.41 | 0.08 | 0.16 | 51 | 51.72 | 48.893 | 238738 |
| 1714689300 | 49.33 | 1.44 | 3.01 | 49.24 | 50.1943 | 47.06 | 399245 |
| 1714602900 | 47.89 | -0.38 | -0.79 | 48.5 | 49.6179 | 46.4565 | 384725 |
| 1714516500 | 48.27 | 10.92 | 29.24 | 43 | 49.629 | 41.6924 | 1460793 |
| 1714430100 | 37.35 | -0.55 | -1.45 | 38.22 | 38.52 | 36.29 | 213970 |
| 1714170900 | 37.9 | 1.47 | 4.04 | 36.69 | 38 | 36.0501 | 113252 |
| 1714084500 | 36.43 | -1.06 | -2.83 | 36.02 | 36.59 | 35.11 | 130513 |
| 1713998100 | 37.49 | 0.1 | 0.27 | 36.74 | 37.71 | 36.59 | 187853 |
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
