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 | -2.9 | -5.6862745098 | 51 | 52.64 | 46.27 | 4675952 | 48.77504443 | CS |
| 4 | 5.46 | 12.8048780488 | 42.64 | 52.64 | 41.32 | 4471219 | 47.67126505 | CS |
| 12 | 2.17 | 4.72458088395 | 45.93 | 52.64 | 39.02 | 4974767 | 44.5783023 | CS |
| 26 | 10.42 | 27.6539278132 | 37.68 | 52.64 | 36.91 | 5101404 | 44.27759652 | CS |
| 52 | 22.44 | 87.4512860483 | 25.66 | 52.64 | 25.11 | 4822132 | 39.07356766 | CS |
| 156 | 31.65 | 192.401215805 | 16.45 | 52.64 | 15.34 | 5703327 | 28.17864027 | CS |
| 260 | 36.3 | 307.627118644 | 11.8 | 52.64 | 5.301 | 4680968 | 23.70653703 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1713480000 | 48.17 | -0.24 | -0.50 | 48.47 | 49.28 | 47.84 | 2532315 |
| 1713393600 | 48.41 | 0.22 | 0.46 | 48.59 | 49.66 | 47.98 | 2665589 |
| 1713307200 | 48.19 | -0.13 | -0.27 | 47.265 | 48.8 | 46.27 | 4060413 |
| 1713220800 | 48.32 | -1.27 | -2.56 | 49.8 | 50.79 | 47.9 | 4654334 |
| 1712961600 | 49.59 | -0.88 | -1.74 | 51 | 52.64 | 49.16 | 8955252 |
| 1712875200 | 50.47 | 1.31 | 2.66 | 49.31 | 50.9299 | 48.44 | 5877262 |
| 1712788800 | 49.16 | 1.26 | 2.63 | 47.28 | 49.35 | 47.02 | 4108997 |
| 1712702400 | 47.9 | -0.85 | -1.74 | 49.37 | 49.5 | 46.94 | 3425313 |
| 1712616000 | 48.75 | -0.46 | -0.93 | 49.3 | 49.3 | 47.19 | 4161565 |
| 1712356800 | 49.21 | 0.85 | 1.76 | 48.43 | 50.08 | 48.25 | 3203555 |
| 1712270400 | 48.36 | -1.5 | -3.01 | 49.53 | 50.43 | 48.22 | 6128610 |
| 1712184000 | 49.86 | 2.18 | 4.57 | 47.86 | 49.975 | 47.74 | 7496520 |
| 1712097600 | 47.68 | 0.93 | 1.99 | 46.2 | 47.69 | 45.795 | 4289377 |
| 1712011200 | 46.75 | 3.43 | 7.92 | 44.5 | 46.89 | 44.225 | 7544551 |
| 1711665600 | 43.32 | 0.61 | 1.43 | 42.75 | 43.79 | 42.64 | 4247231 |
| 1711579200 | 42.71 | 0.61 | 1.45 | 42.12 | 42.73 | 41.8 | 2109820 |
| 1711492800 | 42.1 | 0.13 | 0.31 | 42.18 | 42.71 | 41.32 | 2081729 |
| 1711406400 | 41.97 | -1.22 | -2.82 | 43.34 | 44.2 | 41.93 | 3623346 |
| 1711147200 | 43.19 | 0.55 | 1.29 | 42.64 | 43.43 | 42.34 | 2572824 |
| 1711060800 | 42.64 | 0.66 | 1.57 | 42.44 | 43 | 42 | 3030344 |
| 1710974400 | 41.98 | 0.82 | 1.99 | 40.92 | 42.23 | 40.8113 | 2709831 |
| 1710888000 | 41.16 | -0.79 | -1.88 | 41.56 | 41.65 | 40.36 | 3394909 |
| 1710801600 | 41.95 | 0.84 | 2.04 | 41.4 | 42.3 | 40.9 | 4512360 |
| 1710542400 | 41.11 | 1.16 | 2.90 | 40.12 | 41.76 | 39.78 | 6535513 |
| 1710456000 | 39.95 | 0.38 | 0.96 | 39.31 | 40.325 | 39.02 | 5334038 |
| 1710369600 | 39.57 | -2.39 | -5.70 | 42.1 | 42.74 | 39.13 | 9190451 |
| 1710283200 | 41.96 | 1.19 | 2.92 | 40.96 | 42.15 | 40.66 | 3717232 |
| 1710196800 | 40.77 | -0.46 | -1.12 | 40.88 | 41.3 | 40.3 | 4898624 |
| 1709941200 | 41.23 | -2.84 | -6.44 | 44.36 | 44.47 | 40.7 | 6574207 |
| 1709854800 | 44.07 | 2.44 | 5.86 | 41.76 | 44.09 | 41.67 | 6181166 |
| 1709768400 | 41.63 | 0.77 | 1.88 | 41.25 | 41.86 | 41.17 | 3279245 |
| 1709682000 | 40.86 | -0.44 | -1.07 | 41.19 | 41.98 | 40.78 | 2605540 |
| 1709595600 | 41.3 | -0.67 | -1.60 | 42.23 | 42.79 | 41.17 | 4396255 |
| 1709336400 | 41.97 | 1.44 | 3.55 | 40.68 | 42.58 | 40.66 | 5334021 |
| 1709250000 | 40.53 | -0.23 | -0.56 | 41.14 | 41.8 | 40.1825 | 4779128 |
| 1709163600 | 40.76 | -0.87 | -2.09 | 41.5 | 41.55 | 40.37 | 4422390 |
| 1709077200 | 41.63 | 0.76 | 1.86 | 41 | 42.26 | 40.85 | 6038088 |
| 1708990800 | 40.87 | 0.68 | 1.69 | 39.95 | 41.29 | 39.7363 | 7188140 |
| 1708731600 | 40.19 | -0.86 | -2.10 | 40.87 | 41.19 | 40.025 | 5597057 |
| 1708645200 | 41.05 | -0.68 | -1.63 | 41.83 | 42.61 | 40.84 | 5439794 |
| 1708558800 | 41.73 | 0.26 | 0.63 | 40.55 | 42.3 | 40.4 | 6976154 |
| 1708472400 | 41.47 | -0.71 | -1.68 | 42.29 | 42.7053 | 41.06 | 4866935 |
| 1708126800 | 42.18 | -0.14 | -0.33 | 42.35 | 43.06 | 42.15 | 3517453 |
| 1708040400 | 42.32 | 0.07 | 0.17 | 42.3 | 43.02 | 41.81 | 3209700 |
| 1707954000 | 42.25 | 0.39 | 0.93 | 42.26 | 42.35 | 41.21 | 3931873 |
| 1707867600 | 41.86 | -1.78 | -4.08 | 43.1095 | 43.21 | 41.55 | 5719148 |
| 1707781200 | 43.64 | -0.42 | -0.95 | 44.01 | 44.15 | 43.15 | 4659971 |
| 1707522000 | 44.06 | -0.66 | -1.48 | 44.1 | 45.06 | 43.66 | 6855263 |
| 1707435600 | 44.72 | -3.33 | -6.93 | 47.7 | 48.335 | 44.55 | 12529712 |
| 1707349200 | 48.05 | 0.43 | 0.90 | 47.5 | 48.31 | 47.1201 | 5424800 |
| 1707262800 | 47.62 | -0.69 | -1.43 | 48.49 | 48.58 | 47.53 | 4290396 |
| 1707176400 | 48.31 | -0.7 | -1.43 | 48.7 | 48.76 | 47.3201 | 6626540 |
| 1706917200 | 49.01 | -1.55 | -3.07 | 50.33 | 50.4 | 48.64 | 5318485 |
| 1706830800 | 50.56 | 2.81 | 5.88 | 49.89 | 51.33 | 49.36 | 8848759 |
| 1706744400 | 47.75 | -0.15 | -0.31 | 48 | 48.445 | 47.43 | 3801487 |
| 1706658000 | 47.9 | 0.81 | 1.72 | 47.09 | 48.2 | 46.55 | 4699242 |
| 1706571600 | 47.09 | 0.73 | 1.57 | 46.12 | 47.18 | 45.28 | 3509129 |
| 1706312400 | 46.36 | 0.38 | 0.83 | 45.93 | 46.63 | 45.47 | 3252486 |
| 1706226000 | 45.98 | -1.46 | -3.08 | 47.8 | 47.81 | 45.57 | 4083084 |
| 1706139600 | 47.44 | 0.12 | 0.25 | 47.79 | 48.81 | 47.24 | 5264247 |
| 1706053200 | 47.32 | 1.14 | 2.47 | 46.15 | 48.08 | 45.9925 | 4505736 |
| 1705966800 | 46.18 | -0.81 | -1.72 | 46.97 | 47.38 | 46.0231 | 4687909 |
| 1705707600 | 46.99 | -0.82 | -1.72 | 47.82 | 47.95 | 45.83 | 6483690 |
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
