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 | 2.945 | 5.98334010565 | 49.22 | 54.67 | 49.2 | 18973172 | 52.33087263 | CS |
| 4 | 4.995 | 10.5893576426 | 47.17 | 54.67 | 40.1 | 15072973 | 47.61228987 | CS |
| 12 | 10.475 | 25.1259294795 | 41.69 | 54.67 | 39.71 | 10167036 | 45.58316705 | CS |
| 26 | 17.165 | 49.0428571429 | 35 | 54.67 | 33.68 | 9341288 | 42.79953923 | CS |
| 52 | 8.565 | 19.6444954128 | 43.6 | 58.23 | 33.68 | 7996985 | 44.77622504 | CS |
| 156 | -1.885 | -3.48751156337 | 54.05 | 60.585 | 30.54 | 10215516 | 44.73953274 | CS |
| 260 | -35.405 | -40.4305127327 | 87.57 | 96.03 | 17.8 | 13940985 | 41.63583421 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1713998100 | 52.67 | -1.36 | -2.52 | 53.63 | 53.9071 | 52.11 | 10030311 |
| 1713911700 | 54.03 | 0.09 | 0.17 | 53.1 | 54.67 | 52.81 | 12715836 |
| 1713825300 | 53.94 | 2.56 | 4.98 | 51.86 | 54.15 | 51.53 | 16414393 |
| 1713566100 | 51.38 | -0.04 | -0.08 | 51.19 | 53.1 | 50.9 | 16994370 |
| 1713479700 | 51.42 | 2.68 | 5.50 | 49.22 | 51.88 | 49.2 | 38710951 |
| 1713393300 | 48.74 | 7.24 | 17.45 | 44.45 | 49.1379 | 44.11 | 67487502 |
| 1713306900 | 41.5 | 0.46 | 1.12 | 40.3 | 41.715 | 40.1 | 17744213 |
| 1713220500 | 41.04 | -0.76 | -1.82 | 42.15 | 42.83 | 40.84 | 10465563 |
| 1712961300 | 41.8 | -1.24 | -2.88 | 42.13 | 42.13 | 41.0802 | 11108797 |
| 1712874900 | 43.04 | 0.67 | 1.58 | 42.3 | 43.11 | 42.04 | 8284359 |
| 1712788500 | 42.37 | -1.07 | -2.46 | 44.29 | 44.74 | 41.755 | 13209410 |
| 1712702100 | 43.44 | 0.13 | 0.30 | 43.43 | 43.73 | 42.97 | 6344005 |
| 1712615700 | 43.31 | 0.12 | 0.28 | 42.72 | 43.88 | 42.6 | 7892196 |
| 1712356500 | 43.19 | -0.03 | -0.07 | 43.22 | 43.5 | 42.76 | 7355595 |
| 1712270100 | 43.22 | -1.4 | -3.14 | 44.98 | 45.75 | 43.18 | 9344608 |
| 1712183700 | 44.62 | -1.03 | -2.26 | 45.5 | 46.24 | 44.365 | 8659860 |
| 1712097300 | 45.65 | -1.7 | -3.59 | 45.64 | 46.07 | 45.29 | 7481666 |
| 1712010900 | 47.35 | -0.53 | -1.11 | 48 | 48.73 | 47.32 | 8558352 |
| 1711665300 | 47.88 | 0.64 | 1.35 | 47.17 | 47.995 | 47.24 | 7584496 |
| 1711578900 | 47.24 | 1.82 | 4.01 | 45.69 | 47.48 | 45.62 | 10953705 |
| 1711492500 | 45.42 | 0.53 | 1.18 | 45.03 | 45.9 | 44.85 | 8598309 |
| 1711406100 | 44.89 | -1.58 | -3.40 | 45.05 | 45.11 | 43.541 | 13415166 |
| 1711146900 | 46.47 | -0.16 | -0.34 | 46.51 | 46.79 | 46.1385 | 4990360 |
| 1711060500 | 46.63 | 0.65 | 1.41 | 46.11 | 46.685 | 45.93 | 5579210 |
| 1710974100 | 45.98 | 2.07 | 4.71 | 43.64 | 45.99 | 43.41 | 8615230 |
| 1710887700 | 43.91 | 0.36 | 0.83 | 43.63 | 44.06 | 43.325 | 5181832 |
| 1710801300 | 43.55 | -0.07 | -0.16 | 43.62 | 43.71 | 42.5 | 5682782 |
| 1710542100 | 43.62 | 0.77 | 1.80 | 42.795 | 43.69 | 42.78 | 8797117 |
| 1710455700 | 42.85 | -0.19 | -0.43 | 42.91 | 43 | 41.99 | 7286437 |
| 1710369300 | 43.035 | 0.86 | 2.05 | 41.91 | 43.33 | 41.86 | 7884118 |
| 1710282900 | 42.17 | -0.72 | -1.68 | 42.67 | 42.8 | 40.83 | 12144525 |
| 1710196500 | 42.89 | -0.41 | -0.95 | 42.83 | 43.07 | 42.53 | 7367260 |
| 1709940900 | 43.3 | -0.82 | -1.86 | 44.11 | 44.51 | 43.23 | 7726899 |
| 1709854500 | 44.12 | 0.05 | 0.11 | 44.09 | 44.718 | 44.02 | 5591512 |
| 1709768100 | 44.07 | 0.33 | 0.75 | 44.1 | 44.825 | 43.815 | 5926510 |
| 1709681700 | 43.74 | -0.4 | -0.91 | 43.73 | 44.03 | 43.4107 | 6076977 |
| 1709595300 | 44.14 | -0.7 | -1.56 | 44.59 | 45.18 | 43.63 | 10626605 |
| 1709336100 | 44.84 | -0.65 | -1.43 | 45.61 | 45.73 | 44.375 | 7287154 |
| 1709249700 | 45.49 | 0.73 | 1.63 | 45 | 45.6699 | 44.9319 | 6996169 |
| 1709163300 | 44.76 | -0.14 | -0.31 | 44.43 | 45.13 | 44.4 | 6144586 |
| 1709076900 | 44.9 | -0.07 | -0.16 | 45.39 | 45.52 | 44.55 | 6907220 |
| 1708990500 | 44.97 | -0.54 | -1.19 | 45.47 | 46.25 | 44.97 | 6691842 |
| 1708731300 | 45.51 | 0.25 | 0.55 | 45.11 | 45.78 | 44.9611 | 6570806 |
| 1708644900 | 45.26 | 1.21 | 2.75 | 44.45 | 45.88 | 44.39 | 9333161 |
| 1708558500 | 44.05 | 0.59 | 1.36 | 43.11 | 44.106 | 42.89 | 9329384 |
| 1708472100 | 43.46 | 1.47 | 3.50 | 41.68 | 43.72 | 41.68 | 12297331 |
| 1708126500 | 41.99 | -0.84 | -1.96 | 42.26 | 42.54 | 41.61 | 7012973 |
| 1708040100 | 42.83 | 0 | 0.00 | 43.33 | 43.685 | 42.57 | 6693947 |
| 1707953700 | 42.83 | 1.21 | 2.91 | 41.87 | 43.01 | 41.702 | 7484098 |
| 1707867300 | 41.62 | -1.4 | -3.25 | 42.26 | 42.32 | 41.14 | 9188452 |
| 1707780900 | 43.02 | 0.69 | 1.63 | 42.15 | 43.29 | 42.09 | 7371490 |
| 1707521700 | 42.33 | 0.71 | 1.71 | 42.86 | 43.035 | 41.595 | 9223789 |
| 1707435300 | 41.62 | 0.34 | 0.82 | 41.21 | 41.66 | 40.44 | 7399080 |
| 1707348900 | 41.28 | 0.05 | 0.12 | 41.23 | 41.64 | 40.8199 | 6531875 |
| 1707262500 | 41.23 | 1.22 | 3.05 | 39.86 | 41.3 | 39.71 | 6553189 |
| 1707176100 | 40.01 | -1.36 | -3.29 | 40.76 | 40.83 | 39.98 | 8614387 |
| 1706916900 | 41.37 | -0.13 | -0.31 | 41.32 | 41.54 | 40.9 | 5736978 |
| 1706830500 | 41.5 | 0.12 | 0.29 | 41.69 | 42.08 | 40.37 | 7489147 |
| 1706744100 | 41.38 | -0.28 | -0.67 | 41.4 | 42.4585 | 40.86 | 7848695 |
| 1706657700 | 41.66 | -0.43 | -1.02 | 41.76 | 42.18 | 41.57 | 5272585 |
| 1706571300 | 42.09 | -0.46 | -1.08 | 42.5 | 42.87 | 42.01 | 7931921 |
| 1706312100 | 42.55 | -0.41 | -0.95 | 43 | 43.56 | 42.32 | 6912848 |
| 1706225700 | 42.96 | 2.12 | 5.19 | 42.09 | 43.1 | 41.78 | 14647991 |
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
