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 | 8.21 | 17.6218072548 | 46.59 | 56.45 | 45.06 | 318650 | 48.60295351 | CS |
| 4 | -6.39 | -10.442882824 | 61.19 | 63 | 45.06 | 253178 | 51.68494507 | CS |
| 12 | 11.29 | 25.9480579177 | 43.51 | 67.21 | 38.75 | 209581 | 53.14669089 | CS |
| 26 | 38.75 | 241.433021807 | 16.05 | 67.21 | 13.005 | 231112 | 35.78857636 | CS |
| 52 | 39.2 | 251.282051282 | 15.6 | 67.21 | 12.45 | 623451 | 21.85971571 | CS |
| 156 | -373.9 | -87.2171681829 | 428.7 | 489 | 11.85 | 784456 | 61.11267446 | CS |
| 260 | -353.35 | -86.5735636408 | 408.15 | 914.2575 | 11.85 | 702297 | 86.06856048 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1714170900 | 54.8 | 1.92 | 3.63 | 53.02 | 56.45 | 51.8042 | 140175 |
| 1714084500 | 52.88 | 1.74 | 3.40 | 49.86 | 52.89 | 48.001 | 137083 |
| 1713998100 | 51.14 | 2.3 | 4.71 | 49.23 | 51.345 | 48.565 | 197118 |
| 1713911700 | 48.84 | 1.06 | 2.22 | 47.96 | 50.4251 | 47.96 | 246518 |
| 1713825300 | 47.78 | 0.89 | 1.90 | 46.13 | 50.025 | 45.06 | 662447 |
| 1713566100 | 46.89 | 0.3 | 0.64 | 46.59 | 48.185 | 45.596 | 350086 |
| 1713479700 | 46.59 | -4.19 | -8.25 | 50.18 | 50.42 | 45.8401 | 204309 |
| 1713393300 | 50.78 | -1.63 | -3.11 | 52.67 | 53.06 | 47.02 | 271446 |
| 1713306900 | 52.41 | -0.98 | -1.84 | 52.24 | 53 | 51.21 | 117376 |
| 1713220500 | 53.39 | -1.77 | -3.21 | 55.04 | 55.16 | 52.72 | 109668 |
| 1712961300 | 55.16 | 1.34 | 2.49 | 53.59 | 56.58 | 52.5 | 147490 |
| 1712874900 | 53.82 | 3.25 | 6.43 | 50.86 | 54.1 | 50.02 | 238987 |
| 1712788500 | 50.57 | -2.14 | -4.06 | 51.36 | 53.095 | 49 | 159023 |
| 1712702100 | 52.71 | -0.98 | -1.83 | 53.7 | 55 | 52.21 | 140381 |
| 1712615700 | 53.69 | 3.43 | 6.82 | 50.9 | 55.8 | 49 | 264044 |
| 1712356500 | 50.26 | -0.48 | -0.95 | 52.12 | 52.67 | 50.125 | 229446 |
| 1712270100 | 50.74 | -2.26 | -4.26 | 52.93 | 56.56 | 50.25 | 208686 |
| 1712183700 | 53 | -2.57 | -4.62 | 55.95 | 56.93 | 51.82 | 381904 |
| 1712097300 | 55.57 | -3.03 | -5.17 | 57.19 | 58.56 | 55.0875 | 237402 |
| 1712010900 | 58.6 | -2.42 | -3.97 | 61.19 | 63 | 56.92 | 506963 |
| 1711665300 | 61.02 | 1.82 | 3.07 | 59.81 | 64.7 | 56.37 | 1776544 |
| 1711578900 | 59.2 | -2.98 | -4.79 | 62.18 | 62.41 | 58.11 | 290898 |
| 1711492500 | 62.18 | 11.68 | 23.13 | 60.55 | 67.21 | 57.895 | 825821 |
| 1711406100 | 50.5 | -3.37 | -6.26 | 53.56 | 55.5 | 50.25 | 105692 |
| 1711146900 | 53.87 | 1.46 | 2.79 | 53.76 | 54.325 | 51.53 | 152542 |
| 1711060500 | 52.41 | -3.47 | -6.21 | 56.14 | 56.77 | 50.82 | 173327 |
| 1710974100 | 55.88 | 2.13 | 3.96 | 53.31 | 56.06 | 51.87 | 153078 |
| 1710887700 | 53.75 | -0.82 | -1.50 | 54.21 | 55.75 | 51.84 | 160444 |
| 1710801300 | 54.57 | -0.57 | -1.03 | 56.19 | 56.33 | 54.34 | 125580 |
| 1710542100 | 55.14 | 2.14 | 4.04 | 53.28 | 57.1629 | 52.55 | 450228 |
| 1710455700 | 53 | -2.19 | -3.97 | 55 | 55.38 | 52.74 | 79178 |
| 1710369300 | 55.19 | 0.67 | 1.23 | 54.72 | 56.5 | 54.52 | 79452 |
| 1710282900 | 54.52 | 1.44 | 2.71 | 53.08 | 55.24 | 51.9849 | 89725 |
| 1710196500 | 53.08 | -2.91 | -5.20 | 56 | 56 | 51.88 | 111280 |
| 1709940900 | 55.99 | -0.41 | -0.73 | 57.62 | 57.7716 | 55.34 | 108093 |
| 1709854500 | 56.4 | -1.76 | -3.03 | 58.16 | 59.975 | 55.95 | 99361 |
| 1709768100 | 58.16 | 4.48 | 8.35 | 55.03 | 58.28 | 52.5868 | 163273 |
| 1709681700 | 53.68 | -1.03 | -1.88 | 56 | 56.49 | 51.455 | 144740 |
| 1709595300 | 54.71 | 5.17 | 10.44 | 50.47 | 56.06 | 50.33 | 160912 |
| 1709336100 | 49.54 | 2.76 | 5.90 | 46.78 | 50.27 | 46.07 | 51433 |
| 1709249700 | 46.78 | -0.94 | -1.97 | 47.5 | 48.45 | 45.235 | 36566 |
| 1709163300 | 47.72 | -1.12 | -2.29 | 48.84 | 50.51 | 46.68 | 70399 |
| 1709076900 | 48.84 | 1.33 | 2.80 | 47.5 | 51.3549 | 47.5 | 114870 |
| 1708990500 | 47.51 | 5.87 | 14.10 | 41.41 | 48.38 | 40.58 | 222622 |
| 1708731300 | 41.64 | 1.31 | 3.25 | 40.96 | 42.8099 | 40.05 | 84734 |
| 1708644900 | 40.33 | -0.15 | -0.37 | 40.41 | 41.0672 | 39.6698 | 49155 |
| 1708558500 | 40.48 | 0.28 | 0.70 | 40.17 | 40.83 | 39.58 | 28938 |
| 1708472100 | 40.2 | -1.61 | -3.85 | 41.78 | 42 | 38.75 | 129123 |
| 1708126500 | 41.81 | 0.47 | 1.14 | 41.31 | 42.1 | 40.7147 | 131252 |
| 1708040100 | 41.34 | -0.95 | -2.25 | 42.39 | 43.065 | 40.04 | 97355 |
| 1707953700 | 42.29 | 1 | 2.42 | 42.01 | 44.285 | 41.105 | 161734 |
| 1707867300 | 41.29 | -3.36 | -7.53 | 43.04 | 43.04 | 41.29 | 218821 |
| 1707780900 | 44.65 | -0.84 | -1.85 | 46.04 | 48.3 | 43.735 | 105702 |
| 1707521700 | 45.49 | 0.45 | 1.00 | 44.71 | 46.11 | 44.5039 | 125476 |
| 1707435300 | 45.04 | 0.94 | 2.13 | 44.54 | 48.09 | 44.5 | 104235 |
| 1707348900 | 44.1 | -0.61 | -1.36 | 45.44 | 45.5508 | 43.31 | 98135 |
| 1707262500 | 44.71 | 3.43 | 8.31 | 41.47 | 45.89 | 40.73 | 103371 |
| 1707176100 | 41.28 | -0.49 | -1.17 | 40.01 | 43.54 | 40.01 | 74289 |
| 1706916900 | 41.77 | -1.96 | -4.48 | 43.51 | 43.51 | 40.65 | 86927 |
| 1706830500 | 43.73 | 0.1 | 0.23 | 44.44 | 45 | 41.893 | 110721 |
| 1706744100 | 43.63 | 4.31 | 10.96 | 39.36 | 44.36 | 39.36 | 160768 |
| 1706657700 | 39.32 | -1.42 | -3.49 | 41.01 | 41.98 | 38.29 | 62917 |
| 1706571300 | 40.74 | 3.29 | 8.79 | 37.87 | 44.33 | 36.99 | 177570 |
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
