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 | 3.24 | 7.53488372093 | 43 | 48.76 | 42.51 | 3942 | 46.00970676 | FU |
| 4 | 3.12 | 7.23562152134 | 43.12 | 48.76 | 40.46 | 3313 | 43.71391923 | FU |
| 12 | -13.96 | -23.1893687708 | 60.2 | 61.07 | 40.46 | 2264 | 47.19336722 | FU |
| 26 | -28.18 | -37.8661650094 | 74.42 | 79.22 | 40.46 | 1674 | 56.29951065 | FU |
| 52 | -63.36 | -57.8102189781 | 109.6 | 110.99 | 40.46 | 2270 | 79.9428412 | FU |
| 156 | -59.76 | -56.3773584906 | 106 | 129.99 | 40.46 | 1189 | 91.48000467 | FU |
| 260 | -181.76 | -79.7192982456 | 228 | 228.01 | 40.46 | 1146 | 115.64347131 | FU |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1736544540 | 46.24 | -0.95 | -2.01 | 47.19 | 47.19 | 46.24 | 1939 |
| 1736458140 | 47.19 | 1.04 | 2.25 | 46.15 | 48.76 | 46.15 | 10380 |
| 1736371740 | 46.15 | 0.97 | 2.15 | 45.11 | 47.31 | 45.11 | 2293 |
| 1736285400 | 45.18 | 0.89 | 2.01 | 44.75 | 46.56 | 43.75 | 2632 |
| 1736198940 | 44.29 | 1.26 | 2.93 | 43.72 | 44.45 | 43.72 | 2174 |
| 1735939740 | 43.03 | -0.18 | -0.42 | 43 | 43.2 | 42.51 | 2232 |
| 1735853400 | 43.21 | 1.13 | 2.69 | 42.52 | 44.17 | 41.49 | 2431 |
| 1735594200 | 42.08 | -0.47 | -1.10 | 42.54 | 42.54 | 41.18 | 2117 |
| 1735334940 | 42.55 | 0.55 | 1.31 | 41.9 | 42.55 | 41.16 | 1874 |
| 1735248540 | 42 | -1.01 | -2.35 | 42.5 | 45.24 | 42 | 4969 |
| 1734989340 | 43.01 | 1.51 | 3.64 | 41.5 | 43.9 | 40.7 | 3351 |
| 1734730200 | 41.5 | 0.49 | 1.19 | 40.82 | 41.51 | 40.46 | 2900 |
| 1734643800 | 41.01 | -0.64 | -1.54 | 41.66 | 42.01 | 40.82 | 2555 |
| 1734557400 | 41.65 | -0.85 | -2.00 | 42.51 | 44.1 | 41.65 | 2714 |
| 1734470940 | 42.5 | -0.23 | -0.54 | 42.75 | 43.15 | 42.02 | 2457 |
| 1734384540 | 42.73 | -0.86 | -1.97 | 43.5 | 43.5 | 42.67 | 5367 |
| 1734125340 | 43.59 | 0.48 | 1.11 | 43.12 | 45.1 | 43.11 | 2567 |
| 1734039000 | 43.11 | -0.39 | -0.90 | 42.71 | 43.45 | 42.7 | 2090 |
| 1733952540 | 43.5 | 0.58 | 1.35 | 42.94 | 44.38 | 42.07 | 2841 |
| 1733866140 | 42.92 | -0.08 | -0.19 | 43.43 | 44.3 | 42.14 | 2784 |
| 1733779740 | 43 | -1 | -2.27 | 44 | 47.47 | 42.69 | 3387 |
| 1733520600 | 44 | 0.9 | 2.09 | 43.12 | 44.38 | 42.65 | 2351 |
| 1733434200 | 43.1 | -0.56 | -1.28 | 43.67 | 44.01 | 42.79 | 3366 |
| 1733347800 | 43.66 | -1.86 | -4.09 | 45.53 | 48.57 | 43.66 | 2993 |
| 1733261340 | 45.52 | -1.21 | -2.59 | 46.74 | 46.74 | 45.52 | 2645 |
| 1733174940 | 46.73 | -1.25 | -2.61 | 48.01 | 48.01 | 46.21 | 2723 |
| 1732915740 | 47.98 | -0.97 | -1.98 | 48.93 | 48.94 | 47.5 | 2239 |
| 1732829400 | 48.95 | -1 | -2.00 | 50 | 50 | 48.81 | 677 |
| 1732743000 | 49.95 | -0.05 | -0.10 | 49.1 | 49.95 | 49 | 1631 |
| 1732656600 | 50 | 1.36 | 2.80 | 49 | 50.5 | 48.59 | 2571 |
| 1732570140 | 48.64 | -0.66 | -1.34 | 49.3 | 49.3 | 48.59 | 1918 |
| 1732310940 | 49.3 | -0.15 | -0.30 | 49.37 | 50.01 | 49 | 2590 |
| 1732224600 | 49.45 | -0.55 | -1.10 | 50 | 50 | 49.33 | 2517 |
| 1732051800 | 50 | -0.17 | -0.34 | 50.2 | 50.31 | 49.2 | 2440 |
| 1731965340 | 50.17 | -0.85 | -1.67 | 51.02 | 51.02 | 50.03 | 1877 |
| 1731619800 | 51.02 | -0.18 | -0.35 | 51.05 | 51.48 | 50.18 | 3808 |
| 1731533400 | 51.2 | -1.3 | -2.48 | 52.31 | 52.49 | 51.12 | 2495 |
| 1731446940 | 52.5 | -1.4 | -2.60 | 54 | 54 | 52.2 | 557 |
| 1731360540 | 53.9 | -1.1 | -2.00 | 55.01 | 55.01 | 53.82 | 766 |
| 1731101400 | 55 | -0.93 | -1.66 | 56.25 | 56.25 | 55 | 1822 |
| 1731014940 | 55.93 | -1.17 | -2.05 | 57.11 | 59.71 | 55.9 | 1730 |
| 1730928600 | 57.1 | 0.1 | 0.18 | 57.01 | 58.79 | 57 | 335 |
| 1730842200 | 57 | -0.23 | -0.40 | 57.24 | 57.86 | 57 | 859 |
| 1730755800 | 57.23 | -0.6 | -1.04 | 58.41 | 58.41 | 57 | 1594 |
| 1730496600 | 57.83 | -0.11 | -0.19 | 56.79 | 59.99 | 56.75 | 1870 |
| 1730410200 | 57.94 | -1.07 | -1.81 | 59 | 59.93 | 57.94 | 1012 |
| 1730323800 | 59.01 | -0.12 | -0.20 | 59.01 | 59.94 | 59 | 1819 |
| 1730237340 | 59.13 | 0.53 | 0.90 | 58.6 | 59.3 | 58.15 | 902 |
| 1730151000 | 58.6 | 0.35 | 0.60 | 58.26 | 58.96 | 57.9 | 926 |
| 1729891800 | 58.25 | -0.26 | -0.44 | 59.98 | 59.98 | 57.9 | 664 |
| 1729805400 | 58.51 | -0.51 | -0.86 | 59.04 | 59.87 | 58.4 | 827 |
| 1729719000 | 59.02 | -0.52 | -0.87 | 60 | 60 | 59.02 | 1009 |
| 1729632600 | 59.54 | -0.86 | -1.42 | 60.07 | 60.43 | 59.52 | 831 |
| 1729546140 | 60.4 | -0.26 | -0.43 | 60.8 | 61.07 | 60.04 | 843 |
| 1729287000 | 60.66 | 0.66 | 1.10 | 60.2 | 60.78 | 59.9 | 948 |
| 1729200540 | 60 | -1.21 | -1.98 | 61.2 | 61.59 | 59.71 | 1481 |
| 1729114140 | 61.21 | -0.77 | -1.24 | 61.4 | 61.7 | 61.03 | 794 |
| 1729027740 | 61.98 | 0.78 | 1.27 | 61.3 | 62.95 | 61.12 | 1175 |
| 1728941340 | 61.2 | 0.89 | 1.48 | 60.92 | 61.99 | 60.5 | 1443 |
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
