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 | 0.42 | 0.877192982456 | 47.88 | 48.6 | 47.08 | 279 | 47.16802867 | DR |
| 4 | -3.5 | -6.75675675676 | 51.8 | 52.2 | 46.86 | 305 | 48.61232553 | DR |
| 12 | -13.08 | -21.3098729228 | 61.38 | 61.38 | 46.86 | 301 | 52.4948392 | DR |
| 26 | -8.57 | -15.0694566555 | 56.87 | 62.99 | 46.86 | 3458 | 57.18660792 | DR |
| 52 | -4.1 | -7.82442748092 | 52.4 | 62.99 | 46.86 | 3763 | 54.69476014 | DR |
| 156 | -11.24 | -18.8780651663 | 59.54 | 62.99 | 38.83 | 2113 | 50.90175702 | DR |
| 260 | -281.81 | -85.3685135258 | 330.11 | 333.3 | 38.83 | 3077 | 63.98586863 | DR |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1737408600 | 48.3 | 0 | 0.00 | 48.3 | 48.3 | 48.3 | 0 |
| 1737149400 | 48.3 | 0.9 | 1.90 | 48.6 | 48.6 | 48.3 | 80 |
| 1737062940 | 47.4 | 0.32 | 0.68 | 47.44 | 47.44 | 47.4 | 2 |
| 1736976540 | 47.08 | 0 | 0.00 | 47.08 | 47.08 | 47.08 | 23 |
| 1736890140 | 47.08 | -0.32 | -0.68 | 47.88 | 47.88 | 47.08 | 1011 |
| 1736803740 | 47.4 | 0.54 | 1.15 | 46.86 | 47.4 | 46.86 | 134 |
| 1736544540 | 46.86 | -2.15 | -4.39 | 49 | 49 | 46.86 | 541 |
| 1736458140 | 49.01 | -0.6 | -1.21 | 50.07 | 50.07 | 49.01 | 21 |
| 1736371740 | 49.61 | -0.23 | -0.46 | 49.81 | 49.81 | 49.61 | 6 |
| 1736285400 | 49.84 | -0.46 | -0.91 | 50.25 | 50.25 | 49.84 | 1002 |
| 1736198940 | 50.3 | 0 | 0.00 | 50.3 | 50.3 | 50.3 | 0 |
| 1735939740 | 50.3 | 1.3 | 2.65 | 50.15 | 50.55 | 50.15 | 106 |
| 1735853400 | 49 | -3 | -5.77 | 51.9 | 52 | 49 | 1062 |
| 1735594200 | 52 | 0.2 | 0.39 | 51.8 | 52 | 51.8 | 20 |
| 1735334940 | 51.8 | 0.1 | 0.19 | 52.03 | 52.2 | 51.8 | 105 |
| 1735248540 | 51.7 | -0.4 | -0.77 | 51.8 | 51.81 | 51.7 | 157 |
| 1734989340 | 52.1 | 1.3 | 2.56 | 51.4 | 52.19 | 51.4 | 26 |
| 1734730200 | 50.8 | -0.4 | -0.78 | 50.7 | 51 | 50.7 | 20 |
| 1734643800 | 51.2 | -1.56 | -2.96 | 52.3 | 52.3 | 51.15 | 17 |
| 1734557340 | 52.76 | 0 | 0.00 | 52.76 | 52.76 | 52.76 | 0 |
| 1734470940 | 52.76 | -0.75 | -1.40 | 53 | 53 | 52.6 | 64 |
| 1734384540 | 53.51 | -0.19 | -0.35 | 53.2 | 53.51 | 53.2 | 21 |
| 1734125340 | 53.7 | 0.3 | 0.56 | 52.33 | 53.7 | 52.33 | 65 |
| 1734039000 | 53.4 | 1.05 | 2.01 | 52.88 | 53.85 | 52.75 | 1511 |
| 1733952540 | 52.35 | -1.15 | -2.15 | 53.65 | 53.65 | 52.35 | 170 |
| 1733866140 | 53.5 | -0.45 | -0.83 | 53.94 | 54 | 53.5 | 105 |
| 1733779740 | 53.95 | 0.15 | 0.28 | 53.65 | 54.1 | 53.58 | 785 |
| 1733520600 | 53.8 | 0.64 | 1.20 | 53.62 | 53.95 | 53.62 | 37 |
| 1733434200 | 53.16 | -0.04 | -0.08 | 53.4 | 53.4 | 53.1 | 1051 |
| 1733347800 | 53.2 | -1.55 | -2.83 | 53.85 | 53.85 | 53.2 | 29 |
| 1733261340 | 54.75 | 0.67 | 1.24 | 55 | 55 | 54.75 | 5 |
| 1733174940 | 54.08 | 0 | 0.00 | 54.08 | 54.08 | 54.08 | 0 |
| 1732915740 | 54.08 | 0.63 | 1.18 | 53.95 | 54.1 | 53.45 | 47 |
| 1732829400 | 53.45 | -0.25 | -0.47 | 53.45 | 53.45 | 53.45 | 1 |
| 1732743000 | 53.7 | 1.7 | 3.27 | 53.2 | 53.7 | 53.2 | 1001 |
| 1732656600 | 52 | -1.05 | -1.98 | 52 | 52.15 | 52 | 1006 |
| 1732570140 | 53.05 | 0 | 0.00 | 53.05 | 53.05 | 53.05 | 0 |
| 1732310940 | 53.05 | -1.05 | -1.94 | 54.64 | 54.64 | 53.05 | 8 |
| 1732224600 | 54.1 | 0 | 0.00 | 54.1 | 54.1 | 54.1 | 0 |
| 1732051800 | 54.1 | -0.29 | -0.53 | 53.3 | 54.15 | 53.3 | 14 |
| 1731965340 | 54.39 | 0.49 | 0.91 | 54.18 | 54.39 | 54.18 | 6 |
| 1731619800 | 53.9 | 0 | 0.00 | 53.9 | 53.9 | 53.9 | 0 |
| 1731533400 | 53.9 | 0.2 | 0.37 | 52.62 | 53.9 | 52.62 | 9 |
| 1731446940 | 53.7 | -1.3 | -2.36 | 55.55 | 55.55 | 53.7 | 12 |
| 1731360540 | 55 | -0.2 | -0.36 | 55.57 | 55.57 | 55 | 5 |
| 1731101400 | 55.2 | 0.25 | 0.45 | 55.2 | 55.2 | 55.2 | 1000 |
| 1731014940 | 54.95 | 1.07 | 1.99 | 54.95 | 54.95 | 54.95 | 500 |
| 1730928600 | 53.88 | -2.52 | -4.47 | 56.4 | 56.4 | 53.88 | 517 |
| 1730842200 | 56.4 | 0 | 0.00 | 56.4 | 56.4 | 56.4 | 2 |
| 1730755800 | 56.4 | -1.92 | -3.29 | 57.3 | 57.3 | 56.28 | 18 |
| 1730496600 | 58.32 | 0.84 | 1.46 | 58.32 | 58.32 | 58.32 | 1 |
| 1730410200 | 57.48 | -3.9 | -6.35 | 59.84 | 59.84 | 57.15 | 1510 |
| 1730323740 | 61.38 | 0 | 0.00 | 61.38 | 61.38 | 61.38 | 0 |
| 1730237340 | 61.38 | -0.24 | -0.39 | 61.38 | 61.38 | 61.38 | 4 |
| 1730151000 | 61.62 | 0.82 | 1.35 | 61.62 | 61.62 | 61.62 | 2 |
| 1729891800 | 60.8 | -0.32 | -0.52 | 60.9 | 60.96 | 60.8 | 106 |
| 1729805400 | 61.12 | -0.2 | -0.33 | 61.12 | 61.12 | 61.12 | 1 |
| 1729719000 | 61.32 | -0.18 | -0.29 | 60.27 | 61.32 | 60.27 | 2 |
| 1729632600 | 61.5 | -0.6 | -0.97 | 61.02 | 61.56 | 61.02 | 1003 |
| 1729546140 | 62.1 | 1.08 | 1.77 | 61.44 | 62.52 | 61.44 | 74 |
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
