We could not find any results for:
Make sure your spelling is correct or try broadening your search.
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -1.63 | -3.92676463503 | 41.51 | 42.04 | 39.17 | 570837 | 40.42896227 | CS |
| 4 | -11.2 | -21.9263899765 | 51.08 | 53.46 | 39.17 | 1000797 | 46.85331056 | CS |
| 12 | -23.7 | -37.275872916 | 63.58 | 69.465 | 39.17 | 713163 | 50.27867412 | CS |
| 26 | -44.83 | -52.9217329713 | 84.71 | 86.135 | 39.17 | 588242 | 55.98443501 | CS |
| 52 | -72.21 | -64.4214470515 | 112.09 | 117.68 | 39.17 | 403505 | 68.21287138 | CS |
| 156 | -119.61 | -74.9952975108 | 159.49 | 190.29 | 39.17 | 277225 | 93.89511836 | CS |
| 260 | -37.77 | -48.6413393432 | 77.65 | 190.29 | 34.58 | 282485 | 88.55422133 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1713998100 | 39.88 | -0.76 | -1.87 | 40.36 | 40.53 | 39.17 | 766351 |
| 1713911700 | 40.64 | -0.02 | -0.05 | 40.66 | 41.195 | 40.55 | 464685 |
| 1713825300 | 40.66 | 0.17 | 0.42 | 40.53 | 40.96 | 40.15 | 595931 |
| 1713566100 | 40.49 | -0.25 | -0.61 | 40.48 | 41.045 | 40.25 | 538220 |
| 1713479700 | 40.74 | -0.45 | -1.09 | 41.51 | 42.04 | 40.69 | 489000 |
| 1713393300 | 41.19 | -0.64 | -1.53 | 42.27 | 42.27 | 41.02 | 519133 |
| 1713306900 | 41.83 | -0.35 | -0.83 | 41.5 | 41.975 | 41.27 | 505475 |
| 1713220500 | 42.18 | -0.12 | -0.28 | 42.63 | 43.335 | 41.14 | 799169 |
| 1712961300 | 42.3 | -0.4 | -0.94 | 42.24 | 42.7 | 41.14 | 609357 |
| 1712874900 | 42.7 | -0.23 | -0.54 | 42.95 | 43.3 | 41.8 | 560979 |
| 1712788500 | 42.93 | -4.06 | -8.64 | 45.65 | 45.65 | 42.685 | 602375 |
| 1712702100 | 46.99 | 1.18 | 2.58 | 45.75 | 47.17 | 45.58 | 595480 |
| 1712615700 | 45.81 | 0.15 | 0.33 | 46.02 | 46.89 | 45.6 | 778141 |
| 1712356500 | 45.66 | -1.02 | -2.19 | 46.27 | 46.77 | 45.38 | 548116 |
| 1712270100 | 46.68 | -2.42 | -4.93 | 49.95 | 49.97 | 46.595 | 525843 |
| 1712183700 | 49.1 | -0.97 | -1.94 | 49.66 | 50.565 | 48.741 | 570151 |
| 1712097300 | 50.07 | -2.11 | -4.04 | 51.5 | 51.56 | 49.97 | 7339104 |
| 1712010900 | 52.18 | 0.11 | 0.21 | 52.22 | 52.84 | 51.85 | 805590 |
| 1711665300 | 52.07 | 1.88 | 3.75 | 51.08 | 53.46 | 50.51 | 1402038 |
| 1711578900 | 50.19 | 1.81 | 3.74 | 48.66 | 50.46 | 48.39 | 517426 |
| 1711492500 | 48.38 | -1.08 | -2.18 | 50.01 | 50.01 | 47.94 | 519506 |
| 1711406100 | 49.46 | 0.54 | 1.10 | 49.3 | 49.76 | 48.38 | 476252 |
| 1711146900 | 48.92 | -0.55 | -1.11 | 49.65 | 49.65 | 48.39 | 457466 |
| 1711060500 | 49.47 | 1.01 | 2.08 | 48.7 | 49.94 | 48.29 | 444585 |
| 1710974100 | 48.46 | 0.64 | 1.34 | 47.84 | 48.67 | 46.77 | 582329 |
| 1710887700 | 47.82 | 0.22 | 0.46 | 47.47 | 48.41 | 47.15 | 457558 |
| 1710801300 | 47.6 | 0.79 | 1.69 | 47.1 | 48.81 | 46.28 | 504091 |
| 1710542100 | 46.81 | -0.48 | -1.02 | 47.29 | 48.885 | 46.78 | 749572 |
| 1710455700 | 47.29 | -3.46 | -6.82 | 50.49 | 50.56 | 47.09 | 723389 |
| 1710369300 | 50.75 | 0.08 | 0.16 | 50.22 | 51.21 | 49.9 | 660444 |
| 1710282900 | 50.67 | -1.06 | -2.05 | 51.62 | 52.085 | 50.53 | 402105 |
| 1710196500 | 51.73 | 0.3 | 0.58 | 51.43 | 52.4 | 51.4 | 455889 |
| 1709940900 | 51.43 | 0.37 | 0.72 | 51.85 | 52.77 | 51.31 | 378330 |
| 1709854500 | 51.06 | 0.31 | 0.61 | 50.8 | 51.695 | 50.715 | 413949 |
| 1709768100 | 50.75 | 0.31 | 0.61 | 50.83 | 51.26 | 50.04 | 331887 |
| 1709681700 | 50.44 | -0.64 | -1.25 | 51 | 51.585 | 50.12 | 659454 |
| 1709595300 | 51.08 | -1.79 | -3.39 | 52.87 | 52.92 | 49.97 | 862753 |
| 1709336100 | 52.87 | 2.28 | 4.51 | 50.61 | 52.95 | 49.87 | 813004 |
| 1709249700 | 50.59 | 0.3 | 0.60 | 51.09 | 51.6 | 49.85 | 758873 |
| 1709163300 | 50.29 | -0.33 | -0.65 | 50 | 50.4 | 49.58 | 638029 |
| 1709076900 | 50.62 | 1.83 | 3.75 | 49.57 | 50.78 | 48.21 | 836533 |
| 1708990500 | 48.79 | 1.24 | 2.61 | 48.5 | 50.225 | 46.6 | 1316771 |
| 1708731300 | 47.55 | -17.43 | -26.82 | 46.71 | 49.12 | 44.1 | 3001817 |
| 1708644900 | 64.98 | -0.17 | -0.26 | 64.68 | 65.485 | 63.77 | 522427 |
| 1708558500 | 65.15 | -0.39 | -0.60 | 65.54 | 65.625 | 64.41 | 326710 |
| 1708472100 | 65.54 | -1.61 | -2.40 | 65.98 | 66.069999 | 64.0001 | 455104 |
| 1708126500 | 67.15 | -1.15 | -1.68 | 67.92 | 68.8481 | 67.13 | 326156 |
| 1708040100 | 68.3 | 2 | 3.02 | 67.32 | 68.6 | 66.769999 | 326977 |
| 1707953700 | 66.3 | 2.1 | 3.27 | 65.56 | 66.75 | 64.885 | 288011 |
| 1707867300 | 64.2 | -5.21 | -7.51 | 66.78 | 67.575 | 63.72 | 397099 |
| 1707780900 | 69.41 | 3.77 | 5.74 | 65.489999 | 69.465 | 65.489999 | 397818 |
| 1707521700 | 65.64 | 1.34 | 2.08 | 64.66 | 65.739999 | 64.019999 | 546363 |
| 1707435300 | 64.3 | 0.51 | 0.80 | 63.58 | 64.819999 | 63.58 | 296797 |
| 1707348900 | 63.79 | 0.46 | 0.73 | 63.7 | 64.769999 | 62.91 | 326585 |
| 1707262500 | 63.33 | 1.77 | 2.88 | 61.47 | 63.84 | 61.47 | 378670 |
| 1707176100 | 61.56 | -1.8 | -2.84 | 62.29 | 62.3 | 60.83 | 311527 |
| 1706916900 | 63.36 | -0.33 | -0.52 | 62.77 | 63.75 | 62.06 | 211292 |
| 1706830500 | 63.69 | 0.65 | 1.03 | 63.58 | 64.25 | 62.3 | 274757 |
| 1706744100 | 63.04 | -1.42 | -2.20 | 64.56 | 65.995 | 62.79 | 306375 |
| 1706657700 | 64.459999 | -1.73 | -2.61 | 66 | 66.055 | 64.12 | 345730 |
| 1706571300 | 66.19 | 2.19 | 3.42 | 64.06 | 66.239999 | 63.445 | 258516 |
| 1706312100 | 64 | -0.35 | -0.54 | 65.09 | 65.72 | 63.9338 | 227492 |
| 1706225700 | 64.349999 | 0.79 | 1.24 | 63.9 | 64.68 | 63 | 379563 |
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
