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 | -1.22 | -2.23157124566 | 54.67 | 57.7 | 50.0954 | 163965 | 52.94733314 | CS |
| 4 | 6.95 | 14.9462365591 | 46.5 | 62.27 | 44.32 | 204959 | 54.52588735 | CS |
| 12 | 11.42 | 27.1710682846 | 42.03 | 62.27 | 38.336 | 192906 | 49.9399368 | CS |
| 26 | 11.83 | 28.4238346949 | 41.62 | 62.27 | 33.58 | 195707 | 45.81125006 | CS |
| 52 | 36.69 | 218.914081146 | 16.76 | 62.27 | 10.12 | 256866 | 32.75917321 | CS |
| 156 | -102.68 | -65.7657080638 | 156.13 | 164.69 | 10.12 | 268402 | 51.89331435 | CS |
| 260 | -260.84 | -82.9934137262 | 314.29 | 392.74 | 10.12 | 246519 | 123.48593907 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1726007700 | 51.64 | -1.65 | -3.10 | 53.42 | 53.7 | 50.31 | 138798 |
| 1725921300 | 53.29 | 1.5 | 2.90 | 52.03 | 54.7 | 52.03 | 137587 |
| 1725662100 | 51.79 | -1.21 | -2.28 | 53 | 53.5 | 50.83 | 177320 |
| 1725575700 | 53 | -1.85 | -3.37 | 54.79 | 55.66 | 52.51 | 213353 |
| 1725489300 | 54.85 | -0.34 | -0.62 | 54.67 | 57.7 | 53.83 | 165906 |
| 1725402900 | 55.19 | -2.74 | -4.73 | 56.94 | 57.86 | 54.77 | 207881 |
| 1725057300 | 57.93 | 0.24 | 0.42 | 58.77 | 59.05 | 56.61 | 307479 |
| 1724970900 | 57.69 | 1.26 | 2.23 | 57.36 | 60.15 | 57.19 | 175932 |
| 1724884500 | 56.43 | -3.99 | -6.60 | 59.72 | 60.03 | 56.0901 | 198648 |
| 1724798100 | 60.42 | 1.08 | 1.82 | 58.47 | 60.69 | 56.9785 | 203043 |
| 1724711700 | 59.34 | 2.03 | 3.54 | 58.65 | 62.27 | 56.2578 | 332123 |
| 1724452500 | 57.31 | 5.4 | 10.40 | 52.83 | 57.59 | 52.26 | 348571 |
| 1724366100 | 51.91 | -0.29 | -0.56 | 52.28 | 53.1 | 51.14 | 103324 |
| 1724279700 | 52.2 | 0.41 | 0.79 | 52.17 | 52.4699 | 50.8901 | 81157 |
| 1724193300 | 51.79 | -3.01 | -5.49 | 54.8 | 54.99 | 50.7861 | 194875 |
| 1724106900 | 54.8 | 4.58 | 9.12 | 50.74 | 55.29 | 50 | 279641 |
| 1723847700 | 50.22 | 0.39 | 0.78 | 49.92 | 51.84 | 49.33 | 146708 |
| 1723761300 | 49.83 | 3.95 | 8.61 | 47.04 | 50.25 | 47.85 | 325835 |
| 1723674900 | 45.88 | 0.25 | 0.55 | 46.5 | 46.65 | 44.32 | 176718 |
| 1723588500 | 45.63 | 2.37 | 5.48 | 43.98 | 45.8 | 43.49 | 208284 |
| 1723502100 | 43.26 | 0.11 | 0.25 | 43.25 | 44.32 | 41.765 | 115871 |
| 1723242900 | 43.15 | -1.98 | -4.39 | 45.32 | 45.54 | 42.29 | 161506 |
| 1723156500 | 45.13 | 1.75 | 4.03 | 44.08 | 45.45 | 43.54 | 147772 |
| 1723070100 | 43.38 | -2.84 | -6.14 | 47.67 | 48.1107 | 43.02 | 195510 |
| 1722983700 | 46.22 | -0.3 | -0.64 | 46.6 | 47.43 | 44.6007 | 208498 |
| 1722897300 | 46.52 | -1.35 | -2.82 | 43.21 | 47.48 | 42.42 | 215852 |
| 1722638100 | 47.87 | 1.58 | 3.41 | 44.51 | 49.54 | 44.5 | 250170 |
| 1722551700 | 46.29 | -6.93 | -13.02 | 52.94 | 53.81 | 45.76 | 413903 |
| 1722465300 | 53.22 | 0.62 | 1.18 | 52.7 | 55.52 | 51.7701 | 161728 |
| 1722378900 | 52.6 | 0.1 | 0.19 | 53.6 | 54.5 | 51.06 | 175419 |
| 1722292500 | 52.5 | -3.22 | -5.78 | 55.99 | 56.08 | 51.78 | 214504 |
| 1722033300 | 55.72 | 1 | 1.83 | 55.67 | 59 | 51.36 | 511457 |
| 1721946900 | 54.72 | 2.32 | 4.43 | 52.42 | 56.34 | 51 | 316300 |
| 1721860500 | 52.4 | -1.64 | -3.03 | 53.91 | 54.6399 | 52.14 | 124116 |
| 1721774100 | 54.04 | -0.46 | -0.84 | 54.5 | 55.95 | 53.84 | 140801 |
| 1721687700 | 54.5 | 1.99 | 3.79 | 52.8 | 54.81 | 50.96 | 189463 |
| 1721428500 | 52.51 | 0.26 | 0.50 | 52.14 | 52.91 | 50.5 | 150367 |
| 1721342100 | 52.25 | -1.84 | -3.40 | 54.12 | 55.5699 | 51.31 | 171754 |
| 1721255700 | 54.09 | 0.16 | 0.30 | 52.92 | 55.87 | 52.73 | 232745 |
| 1721169300 | 53.93 | 4.99 | 10.20 | 49.6 | 54.04 | 49.6 | 303661 |
| 1721082900 | 48.94 | 2.31 | 4.95 | 47.23 | 49.28 | 45.1701 | 187553 |
| 1720823700 | 46.63 | 1.46 | 3.23 | 45.94 | 47.83 | 45.88 | 209407 |
| 1720737300 | 45.17 | 3.38 | 8.09 | 43.9 | 45.57 | 43.705 | 198207 |
| 1720650900 | 41.79 | 0.28 | 0.67 | 42 | 42.1 | 40.65 | 94517 |
| 1720564500 | 41.51 | -0.1 | -0.24 | 41.52 | 41.99 | 40.61 | 109402 |
| 1720478100 | 41.61 | 0.44 | 1.07 | 41.82 | 42.3264 | 41.14 | 85125 |
| 1720218900 | 41.17 | -0.88 | -2.09 | 42.04 | 42.21 | 40.5701 | 72280 |
| 1720040640 | 42.05 | 0.4 | 0.96 | 42 | 42.41 | 41.27 | 46469 |
| 1719959700 | 41.65 | 1.91 | 4.81 | 39.87 | 41.75 | 39.335 | 84778 |
| 1719873300 | 39.74 | -0.2 | -0.50 | 41.46 | 42.09 | 39.22 | 103650 |
| 1719614100 | 39.94 | 0 | 0.00 | 39.94 | 39.94 | 39.94 | 0 |
| 1719527700 | 39.94 | -0.05 | -0.13 | 40.18 | 40.18 | 38.915 | 73315 |
| 1719441300 | 39.99 | 0.42 | 1.06 | 39.06 | 40.14 | 38.65 | 104023 |
| 1719354900 | 39.57 | -0.36 | -0.90 | 39.94 | 39.94 | 38.336 | 141102 |
| 1719268500 | 39.93 | 0.15 | 0.38 | 40.18 | 41.4099 | 39.56 | 166438 |
| 1719009300 | 39.78 | -1.01 | -2.48 | 40 | 40.48 | 39.23 | 178769 |
| 1718922900 | 40.79 | -1.39 | -3.30 | 42.03 | 43.74 | 39.1501 | 263329 |
| 1718750100 | 42.18 | 0.2 | 0.48 | 41.98 | 43 | 41.755 | 79358 |
| 1718663700 | 41.98 | -0.38 | -0.90 | 41.9 | 42.36 | 41.33 | 97988 |
| 1718404500 | 42.36 | -1.16 | -2.67 | 42.42 | 43.59 | 41.74 | 142168 |
| 1718318100 | 43.52 | -2.87 | -6.19 | 46.44 | 46.71 | 43.52 | 117679 |
| 1718231700 | 46.39 | 4.01 | 9.46 | 44.72 | 48.005 | 44.42 | 207574 |
| 1718145300 | 42.38 | 0.65 | 1.56 | 41 | 42.62 | 40.65 | 91742 |
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
