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 | 6.2893081761 | 47.7 | 51.29 | 47.22 | 64538 | 48.73802307 | CS |
| 4 | 5.91 | 13.194909578 | 44.79 | 51.29 | 40.39 | 89783 | 45.28677232 | CS |
| 12 | -13.45 | -20.9664848012 | 64.15 | 64.15 | 40.39 | 96730 | 48.41266205 | CS |
| 26 | -17.7 | -25.8771929825 | 68.4 | 73.54 | 40.39 | 87649 | 57.79265265 | CS |
| 52 | -4.48 | -8.1188836535 | 55.18 | 73.54 | 40.39 | 84005 | 56.78963793 | CS |
| 156 | 21.66 | 74.5867768595 | 29.04 | 73.54 | 19.92 | 89237 | 42.20939943 | CS |
| 260 | 38.65 | 320.746887967 | 12.05 | 73.54 | 7.74 | 84278 | 34.05480066 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1722033300 | 50.7 | 0.76 | 1.52 | 50.78 | 51.135 | 49.3549 | 46949 |
| 1721946900 | 49.94 | 1.9 | 3.96 | 48.44 | 51.29 | 48.405 | 70032 |
| 1721860500 | 48.04 | -1.05 | -2.14 | 48.51 | 49.87 | 48 | 65014 |
| 1721774100 | 49.09 | 0.72 | 1.49 | 47.95 | 49.66 | 47.79 | 75681 |
| 1721687700 | 48.37 | 0.32 | 0.67 | 48.2 | 48.58 | 47.34 | 36253 |
| 1721428500 | 48.05 | 0.39 | 0.82 | 47.7 | 48.18 | 47.22 | 75712 |
| 1721342100 | 47.66 | -0.73 | -1.51 | 48.27 | 49.36 | 47.66 | 78059 |
| 1721255700 | 48.39 | -0.52 | -1.06 | 48.82 | 49.25 | 47.6 | 67774 |
| 1721169300 | 48.91 | 2.73 | 5.91 | 46.73 | 49.02 | 46.485 | 91610 |
| 1721082900 | 46.18 | 0.82 | 1.81 | 45.95 | 47.19 | 45.39 | 80100 |
| 1720823700 | 45.36 | 1.07 | 2.42 | 44.9 | 45.78 | 44.33 | 68999 |
| 1720737300 | 44.29 | 3.4 | 8.31 | 41.73 | 44.89 | 41.73 | 112719 |
| 1720650900 | 40.89 | 0.28 | 0.69 | 40.69 | 41.34 | 40.39 | 91970 |
| 1720564500 | 40.61 | -1.58 | -3.73 | 42.1 | 42.11 | 40.42 | 77824 |
| 1720478100 | 42.185 | 0.43 | 1.02 | 42.11 | 43.32 | 41.89 | 87511 |
| 1720218900 | 41.76 | -2.06 | -4.70 | 43.52 | 43.52 | 41.36 | 101257 |
| 1720040640 | 43.82 | 0.29 | 0.67 | 43.28 | 44.1899 | 43.28 | 44993 |
| 1719959700 | 43.53 | -0.7 | -1.58 | 44.32 | 44.47 | 43.31 | 58123 |
| 1719873300 | 44.23 | -0.6 | -1.34 | 45.02 | 45.28 | 44.05 | 79277 |
| 1719614100 | 44.83 | 0.61 | 1.38 | 44.79 | 45.34 | 44.67 | 342978 |
| 1719527700 | 44.22 | -0.71 | -1.58 | 44.93 | 45.4633 | 44.08 | 68526 |
| 1719441300 | 44.93 | 0.7 | 1.58 | 43.74 | 45.01 | 43.71 | 65133 |
| 1719354900 | 44.23 | -1.24 | -2.73 | 45.19 | 46 | 44.2 | 59155 |
| 1719268500 | 45.47 | 0.01 | 0.02 | 45.66 | 46.21 | 45.13 | 85294 |
| 1719009300 | 45.46 | -0.12 | -0.26 | 45.54 | 45.97 | 44.85 | 628553 |
| 1718922900 | 45.58 | -0.63 | -1.36 | 46.12 | 47.46 | 45.5 | 81541 |
| 1718750100 | 46.21 | -0.03 | -0.06 | 46.38 | 47.37 | 45.5701 | 89102 |
| 1718663700 | 46.24 | 0.17 | 0.37 | 45.73 | 46.73 | 44.75 | 99829 |
| 1718404500 | 46.07 | -0.96 | -2.04 | 46.23 | 46.5 | 45 | 108346 |
| 1718318100 | 47.03 | -0.44 | -0.93 | 47.48 | 47.48 | 46.34 | 69437 |
| 1718231700 | 47.47 | -0.41 | -0.86 | 49.19 | 49.19 | 47.25 | 72438 |
| 1718145300 | 47.88 | -0.8 | -1.64 | 48.2 | 48.4 | 47.65 | 81083 |
| 1718058900 | 48.68 | -1.32 | -2.64 | 49.61 | 49.93 | 48.51 | 86140 |
| 1717799700 | 50 | -0.06 | -0.12 | 49.18 | 50.64 | 49.18 | 72986 |
| 1717713300 | 50.06 | -0.15 | -0.30 | 49.84 | 50.485 | 48.86 | 90244 |
| 1717626900 | 50.21 | 1.65 | 3.40 | 48.56 | 50.21 | 48.111 | 99451 |
| 1717540500 | 48.56 | -1.94 | -3.84 | 50 | 50.235 | 48.42 | 173324 |
| 1717454100 | 50.5 | -1.64 | -3.15 | 52.38 | 52.555 | 50.37 | 58677 |
| 1717194900 | 52.14 | 0.41 | 0.79 | 51.6 | 52.18 | 51.01 | 100227 |
| 1717108500 | 51.73 | 0.25 | 0.49 | 51.79 | 52.3632 | 51.48 | 67147 |
| 1717022100 | 51.48 | -1.72 | -3.23 | 52.43 | 52.74 | 51.3 | 111738 |
| 1716935700 | 53.2 | -0.2 | -0.37 | 54.07 | 54.07 | 52.95 | 34210 |
| 1716590100 | 53.4 | 0.58 | 1.10 | 53.51 | 53.95 | 52.82 | 42889 |
| 1716503700 | 52.82 | -1.15 | -2.13 | 54.56 | 54.56 | 52.1539 | 68426 |
| 1716417300 | 53.97 | -0.3 | -0.55 | 54.21 | 54.79 | 53.765 | 73534 |
| 1716330900 | 54.27 | 0.57 | 1.06 | 53.66 | 54.4797 | 53.41 | 59254 |
| 1716244500 | 53.7 | 0.58 | 1.09 | 53.18 | 54.92 | 53.12 | 79860 |
| 1715985300 | 53.12 | -2.57 | -4.61 | 56.1 | 56.1 | 52.92 | 81335 |
| 1715898900 | 55.69 | 2.18 | 4.07 | 53.76 | 55.96 | 53.33 | 92696 |
| 1715812500 | 53.51 | 0.93 | 1.77 | 52.8 | 53.64 | 52.4 | 56160 |
| 1715726100 | 52.58 | 0.55 | 1.06 | 52.75 | 53.1503 | 52.12 | 99881 |
| 1715639700 | 52.03 | -2 | -3.70 | 53.8 | 54.19 | 51.88 | 83217 |
| 1715380500 | 54.03 | 1.43 | 2.72 | 52.58 | 54.19 | 52.4 | 68104 |
| 1715294100 | 52.6 | -0.26 | -0.49 | 53.3 | 54.07 | 51.665 | 99458 |
| 1715207700 | 52.86 | -0.27 | -0.51 | 52.96 | 54.07 | 52.62 | 95534 |
| 1715121300 | 53.13 | -0.41 | -0.77 | 53.28 | 55.37 | 53.06 | 123088 |
| 1715034900 | 53.54 | -4.01 | -6.97 | 57.56 | 58.535 | 52.86 | 135662 |
| 1714775700 | 57.55 | -6.13 | -9.63 | 64.15 | 64.15 | 56.07 | 146060 |
| 1714689300 | 63.68 | 0.29 | 0.46 | 64.19 | 64.19 | 63.02 | 65659 |
| 1714602900 | 63.39 | -0.18 | -0.28 | 64.239999 | 64.819999 | 62.56 | 83888 |
| 1714516500 | 63.57 | -3.28 | -4.91 | 66.64 | 66.64 | 63.31 | 87197 |
| 1714430100 | 66.849999 | 0.17 | 0.25 | 66.68 | 67.81 | 65.3 | 59683 |
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
