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 | -7.65 | -16.2248144221 | 47.15 | 51.79 | 39.17 | 2909950 | 45.66220083 | CS |
| 4 | 3.805 | 10.6597562684 | 35.695 | 51.79 | 33.7702 | 2294402 | 42.27700779 | CS |
| 12 | -2.1 | -5.04807692308 | 41.6 | 51.79 | 26.41 | 1976192 | 38.62764747 | CS |
| 26 | 3.81 | 10.6752591762 | 35.69 | 70.9788 | 26.41 | 1965352 | 43.41174322 | CS |
| 52 | 23 | 139.393939394 | 16.5 | 70.9788 | 12.67 | 1424156 | 39.19604692 | CS |
| 156 | 34.57 | 701.21703854 | 4.93 | 70.9788 | 2.78 | 719557 | 28.97450607 | CS |
| 260 | 38.22 | 2985.9375 | 1.28 | 70.9788 | 1.23 | 482797 | 26.37626139 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1749767700 | 42.42 | -0.15 | -0.34 | 42.14 | 43.2216 | 41.26 | 1403575 |
| 1749681300 | 42.565 | -0.71 | -1.63 | 45.01 | 45.01 | 42.005 | 2952125 |
| 1749594900 | 43.27 | -5.4 | -11.10 | 49 | 49.43 | 42.69 | 4588018 |
| 1749508500 | 48.67 | -2.56 | -5.00 | 50.77 | 51.3842 | 47.7701 | 2556169 |
| 1749249300 | 51.23 | 5.59 | 12.25 | 47.15 | 51.79 | 45.76 | 3049861 |
| 1749162900 | 45.64 | 0.67 | 1.49 | 44.7 | 48.93 | 43.8 | 2612034 |
| 1749076500 | 44.97 | 0.69 | 1.56 | 44.09 | 45.31 | 42.5743 | 1767809 |
| 1748990100 | 44.28 | 0.42 | 0.96 | 46.03 | 46.04 | 42.8002 | 3115970 |
| 1748903700 | 43.86 | 4.39 | 11.12 | 40.4 | 44.19 | 40.02 | 3637251 |
| 1748644500 | 39.47 | 1.44 | 3.79 | 40.12 | 43.27 | 37.87 | 4333070 |
| 1748558100 | 38.03 | -1.31 | -3.33 | 40.66 | 40.66 | 37.719 | 1298209 |
| 1748471700 | 39.34 | -0.61 | -1.53 | 40.96 | 41.57 | 38.25 | 1508164 |
| 1748385300 | 39.95 | 3.47 | 9.51 | 37.81 | 40.42 | 37.6504 | 2217911 |
| 1748039700 | 36.48 | 0.33 | 0.91 | 35.25 | 36.94 | 34.93 | 1021267 |
| 1747953300 | 36.15 | 1.34 | 3.85 | 35.13 | 36.41 | 33.7702 | 1535060 |
| 1747866900 | 34.81 | -2.41 | -6.48 | 36.26 | 37.96 | 34.79 | 1364033 |
| 1747780500 | 37.22 | -1.27 | -3.30 | 38.57 | 38.9 | 36.33 | 1360581 |
| 1747694100 | 38.49 | 1.76 | 4.79 | 34.89 | 38.73 | 34.7 | 1712177 |
| 1747434900 | 36.73 | 1.33 | 3.76 | 35.695 | 36.95 | 35.11 | 1560345 |
| 1747348500 | 35.4 | 0.53 | 1.52 | 34.35 | 35.9742 | 33.436 | 1292156 |
| 1747262100 | 34.87 | -1.45 | -3.99 | 36.36 | 36.955 | 34.5 | 2458639 |
| 1747175700 | 36.32 | 0.51 | 1.42 | 35.33 | 37.44 | 35.23 | 2427500 |
| 1747089300 | 35.81 | 1.19 | 3.44 | 35.5 | 36.6 | 34.45 | 3603971 |
| 1746830100 | 34.62 | -6.49 | -15.79 | 37.15 | 37.52 | 31.9045 | 8407453 |
| 1746743700 | 41.11 | 4.35 | 11.83 | 40 | 41.46 | 37.9 | 4631673 |
| 1746657300 | 36.76 | -1.75 | -4.54 | 38.665 | 39.08 | 36.02 | 2195754 |
| 1746570900 | 38.51 | -0.17 | -0.44 | 37.98 | 38.93 | 37.41 | 954613 |
| 1746484500 | 38.68 | -1.19 | -2.98 | 38.68 | 39.15 | 38 | 1004513 |
| 1746225300 | 39.87 | 0.62 | 1.58 | 40.97 | 41.94 | 39.51 | 1490598 |
| 1746138900 | 39.25 | 1.43 | 3.78 | 39.45 | 40.833 | 38.02 | 1360341 |
| 1746052500 | 37.82 | 0.26 | 0.69 | 36 | 37.93 | 34.62 | 889391 |
| 1745966100 | 37.56 | -0.67 | -1.75 | 38.19 | 38.75 | 36.7914 | 791512 |
| 1745879700 | 38.23 | 0.16 | 0.42 | 38.49 | 39.54 | 36.75 | 945065 |
| 1745620500 | 38.07 | 0.61 | 1.63 | 38.2 | 38.42 | 36.8 | 828526 |
| 1745534100 | 37.46 | 3.07 | 8.93 | 34.635 | 37.58 | 34.51 | 1112043 |
| 1745447700 | 34.39 | 3.15 | 10.08 | 33.89 | 36.29 | 33.89 | 1396198 |
| 1745361300 | 31.24 | 1.56 | 5.26 | 30.41 | 32.04 | 30.21 | 757807 |
| 1745274900 | 29.68 | -3.36 | -10.17 | 32.189999 | 32.45 | 29.13 | 1635191 |
| 1744929300 | 33.04 | -1.74 | -5.00 | 34.94 | 35.5 | 32.9703 | 902918 |
| 1744842900 | 34.78 | -0.92 | -2.58 | 34.49 | 35.5 | 33.25 | 751452 |
| 1744756500 | 35.7 | 0.54 | 1.54 | 35.1 | 36.05 | 34.5625 | 1308574 |
| 1744670100 | 35.16 | -1.93 | -5.20 | 39 | 39.88 | 34.22 | 1336576 |
| 1744410900 | 37.09 | 0.11 | 0.30 | 36.36 | 37.655 | 35.56 | 950873 |
| 1744324500 | 36.98 | -0.13 | -0.35 | 35.655 | 37.69 | 34.32 | 1878222 |
| 1744238100 | 37.11 | 5.02 | 15.64 | 31.67 | 38.48 | 31.38 | 2610738 |
| 1744151700 | 32.09 | 0.26 | 0.82 | 35.275 | 35.275 | 30.82 | 2225799 |
| 1744065300 | 31.83 | 1.86 | 6.21 | 26.68 | 34.3628 | 26.54 | 2708214 |
| 1743806100 | 29.97 | -3.36 | -10.08 | 31.27 | 31.65 | 27.27 | 3792790 |
| 1743719700 | 33.33 | -4.52 | -11.94 | 34.05 | 35.34 | 33.02 | 1619199 |
| 1743633300 | 37.85 | 1.31 | 3.59 | 35.14 | 38.32 | 34.87 | 1401622 |
| 1743546900 | 36.54 | 0.64 | 1.78 | 35.9 | 36.7382 | 34.18 | 1331144 |
| 1743460500 | 35.9 | -1.49 | -3.99 | 36.02 | 37 | 34.4 | 1662647 |
| 1743201300 | 37.39 | -2.44 | -6.13 | 39.55 | 40.2186 | 36.91 | 1141913 |
| 1743114900 | 39.83 | -1.4 | -3.40 | 40.4 | 41.16 | 38.6101 | 1100627 |
| 1743028500 | 41.23 | -3.12 | -7.03 | 44.01 | 44.1704 | 40.6 | 1100139 |
| 1742942100 | 44.35 | -1.77 | -3.84 | 46.12 | 46.39 | 43.23 | 1698281 |
| 1742855700 | 46.12 | 4.3 | 10.28 | 45.14 | 47.2033 | 44.08 | 2049505 |
| 1742596500 | 41.82 | -1.17 | -2.72 | 41.78 | 42.36 | 40.12 | 1255309 |
| 1742510100 | 42.99 | -0.94 | -2.14 | 42.98 | 44.82 | 42.5268 | 859054 |
| 1742423700 | 43.93 | 2.55 | 6.16 | 41.86 | 45 | 41.15 | 1049061 |
| 1742337300 | 41.38 | -4.55 | -9.91 | 44.85 | 44.85 | 41.31 | 1242450 |
| 1742250900 | 45.93 | -2.25 | -4.67 | 48.51 | 50.9307 | 45.88 | 1610691 |
| 1741991700 | 48.18 | 5.04 | 11.68 | 45.13 | 48.335 | 44.65 | 2607950 |
| 1741905300 | 43.14 | -3.46 | -7.42 | 46.31 | 46.86 | 42.11 | 1616478 |
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
