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 | -2.95 | -7.16019417476 | 41.2 | 41.715 | 37.6 | 1904493 | 39.13894027 | CS |
| 4 | -8.6 | -18.3564567769 | 46.85 | 47.13 | 37.6 | 1659034 | 42.7750449 | CS |
| 12 | -5.24 | -12.0487468384 | 43.49 | 52.16 | 37.6 | 2099454 | 46.68366097 | CS |
| 26 | -2.03 | -5.03972194638 | 40.28 | 52.16 | 34.3975 | 1884817 | 43.52394741 | CS |
| 52 | -4.54 | -10.6099555971 | 42.79 | 52.16 | 34.3975 | 1837337 | 43.87127711 | CS |
| 156 | 9.38 | 32.490474541 | 28.87 | 53.46 | 26.145 | 1938598 | 39.36935013 | CS |
| 260 | 25.85 | 208.467741935 | 12.4 | 53.46 | 4.63 | 1598785 | 33.51295993 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1713479700 | 37.98 | -0.72 | -1.86 | 38.91 | 39.075 | 37.62 | 2873206 |
| 1713393300 | 38.7 | -0.87 | -2.20 | 39.82 | 39.82 | 38.36 | 2314209 |
| 1713306900 | 39.57 | -0.55 | -1.37 | 39.88 | 40.16 | 39.525 | 1691756 |
| 1713220500 | 40.12 | -0.98 | -2.38 | 41.03 | 41.5 | 39.99 | 1545422 |
| 1712961300 | 41.1 | -0.49 | -1.18 | 41.2 | 41.715 | 41.03 | 1063416 |
| 1712874900 | 41.59 | -0.51 | -1.21 | 42.12 | 42.27 | 41.55 | 1386838 |
| 1712788500 | 42.1 | -1.17 | -2.70 | 42.68 | 42.76 | 41.83 | 1496718 |
| 1712702100 | 43.27 | -0.35 | -0.80 | 43.7 | 43.745 | 43.06 | 1490825 |
| 1712615700 | 43.62 | -0.39 | -0.89 | 44.3 | 44.5 | 43.55 | 1206651 |
| 1712356500 | 44.01 | -0.07 | -0.16 | 44 | 45.01 | 43.78 | 1425248 |
| 1712270100 | 44.08 | -0.48 | -1.08 | 44.43 | 45.02 | 43.84 | 1931076 |
| 1712183700 | 44.56 | 0.08 | 0.18 | 44.39 | 45.41 | 43.87 | 1642321 |
| 1712097300 | 44.48 | 0.33 | 0.75 | 44.005 | 44.64 | 43.53 | 1655316 |
| 1712010900 | 44.15 | -2.35 | -5.05 | 45.25 | 45.545 | 43.4 | 3218947 |
| 1711665300 | 46.5 | 0.4 | 0.87 | 46.25 | 46.75 | 46 | 1276928 |
| 1711578900 | 46.1 | 0.18 | 0.39 | 46.4 | 46.48 | 45.805 | 1682450 |
| 1711492500 | 45.92 | 0.57 | 1.26 | 45.53 | 46.46 | 45.26 | 1763381 |
| 1711406100 | 45.35 | -0.58 | -1.26 | 46.02 | 46.2038 | 45.28 | 722906 |
| 1711146900 | 45.93 | -0.76 | -1.63 | 46.85 | 47.13 | 45.745 | 1012397 |
| 1711060500 | 46.69 | -0.16 | -0.34 | 46.85 | 47.18 | 45.74 | 1838016 |
| 1710974100 | 46.85 | 0.31 | 0.67 | 46.5 | 47.095 | 45.26 | 3183891 |
| 1710887700 | 46.54 | 1.49 | 3.31 | 45.03 | 46.59 | 44.98 | 1831557 |
| 1710801300 | 45.05 | -0.64 | -1.40 | 45.63 | 46.02 | 44.99 | 1268152 |
| 1710542100 | 45.69 | 0.53 | 1.17 | 45.4 | 45.93 | 45.14 | 1910354 |
| 1710455700 | 45.16 | -0.97 | -2.10 | 46.14 | 46.65 | 44.95 | 2113523 |
| 1710369300 | 46.13 | -0.1 | -0.22 | 46.36 | 47 | 46.01 | 1112332 |
| 1710282900 | 46.23 | 0.18 | 0.39 | 45.9 | 46.41 | 45.59 | 1224510 |
| 1710196500 | 46.05 | -0.57 | -1.22 | 46.48 | 46.48 | 45.75 | 1262769 |
| 1709940900 | 46.62 | -0.57 | -1.21 | 47.44 | 47.71 | 46.6 | 1477100 |
| 1709854500 | 47.19 | 0.35 | 0.75 | 47.15 | 47.91 | 46.87 | 1016070 |
| 1709768100 | 46.84 | 0.12 | 0.26 | 47 | 47.88 | 46.37 | 1473394 |
| 1709681700 | 46.72 | -1.03 | -2.16 | 47.91 | 47.91 | 46.47 | 1892486 |
| 1709595300 | 47.75 | -0.31 | -0.65 | 48 | 48.315 | 47.51 | 2174229 |
| 1709336100 | 48.06 | 0.31 | 0.65 | 47.96 | 48.285 | 47.48 | 1909994 |
| 1709249700 | 47.75 | 0.06 | 0.13 | 48.02 | 48.52 | 47.38 | 2320082 |
| 1709163300 | 47.69 | 0.34 | 0.72 | 47.18 | 48.15 | 47.16 | 2304896 |
| 1709076900 | 47.35 | -0.66 | -1.37 | 48.31 | 48.4599 | 47.34 | 1654555 |
| 1708990500 | 48.01 | -0.27 | -0.56 | 48.29 | 48.45 | 47.74 | 1551482 |
| 1708731300 | 48.28 | 0.06 | 0.12 | 48.08 | 49.05 | 47.96 | 1625310 |
| 1708644900 | 48.22 | -0.46 | -0.94 | 49.3 | 49.98 | 47.46 | 3983387 |
| 1708558500 | 48.68 | -1.57 | -3.12 | 49.96 | 50.22 | 48.32 | 3742189 |
| 1708472100 | 50.25 | 0.11 | 0.22 | 49.38 | 50.57 | 49.34 | 1842992 |
| 1708126500 | 50.14 | 0.03 | 0.06 | 50.01 | 50.73 | 49.86 | 1502169 |
| 1708040100 | 50.11 | 0 | 0.00 | 50.45 | 50.805 | 49.65 | 2482299 |
| 1707953700 | 50.11 | -0.05 | -0.10 | 50.82 | 51.23 | 49.935 | 2071838 |
| 1707867300 | 50.16 | -1.4 | -2.72 | 50.56 | 50.98 | 49.55 | 2204803 |
| 1707780900 | 51.56 | 0.1 | 0.19 | 51.33 | 52.16 | 51.33 | 1267038 |
| 1707521700 | 51.46 | 0.23 | 0.45 | 51.31 | 51.98 | 51.01 | 1763591 |
| 1707435300 | 51.23 | 0.54 | 1.07 | 50.87 | 51.29 | 50.53 | 2000225 |
| 1707348900 | 50.69 | 0.59 | 1.18 | 50.38 | 51.4 | 50.17 | 2724565 |
| 1707262500 | 50.1 | 1 | 2.04 | 49.41 | 50.45 | 49.1 | 2068066 |
| 1707176100 | 49.1 | -1.36 | -2.70 | 50.53 | 50.53 | 48.94 | 3239587 |
| 1706916900 | 50.46 | 1.83 | 3.76 | 48.63 | 50.729 | 48.315 | 3680382 |
| 1706830500 | 48.63 | 1.33 | 2.81 | 47.86 | 49.07 | 47.84 | 3077238 |
| 1706744100 | 47.3 | -0.57 | -1.19 | 48.07 | 48.64 | 47.16 | 3823421 |
| 1706657700 | 47.87 | 2.28 | 5.00 | 45.45 | 48.22 | 45.2675 | 4859593 |
| 1706571300 | 45.59 | 0.47 | 1.04 | 42.6 | 45.785 | 42.56 | 6978111 |
| 1706312100 | 45.12 | 1.8 | 4.16 | 43.49 | 45.2399 | 43.45 | 1745214 |
| 1706225700 | 43.32 | 0.53 | 1.24 | 43.23 | 43.58 | 42.5 | 1562998 |
| 1706139300 | 42.79 | -0.36 | -0.83 | 43.67 | 43.26 | 42.76 | 704611 |
| 1706052900 | 43.15 | -0.47 | -1.08 | 43.98 | 44.08 | 43.09 | 719955 |
| 1705966500 | 43.62 | 0.69 | 1.61 | 43.33 | 43.77 | 43.27 | 675173 |
| 1705707300 | 42.93 | 0.4 | 0.94 | 42.97 | 43.01 | 42.28 | 1017009 |
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
