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 | 2.66375545852 | 45.8 | 47.342 | 44.4 | 527548 | 45.7838979 | CS |
| 4 | -3.26 | -6.48369132856 | 50.28 | 51.095 | 44.4 | 384250 | 47.15309071 | CS |
| 12 | 1.85 | 4.09563869825 | 45.17 | 52.55 | 44.4 | 470714 | 48.26477332 | CS |
| 26 | 5.69 | 13.7672392935 | 41.33 | 56.71 | 40.2 | 478465 | 49.19355583 | CS |
| 52 | 0.41 | 0.879639562326 | 46.61 | 60.2 | 40.2 | 493382 | 50.40698234 | CS |
| 156 | -12.41 | -20.8817095743 | 59.43 | 75.29 | 35.95 | 696494 | 52.82937045 | CS |
| 260 | 23.49 | 99.8300042499 | 23.53 | 75.29 | 16.9112 | 621181 | 45.2758985 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1714170900 | 47.02 | 0.86 | 1.86 | 46 | 47.342 | 45.71 | 371542 |
| 1714084500 | 46.16 | -0.57 | -1.22 | 46.62 | 46.845 | 45.97 | 725540 |
| 1713998100 | 46.73 | 0.56 | 1.21 | 46.72 | 47.27 | 46.31 | 420358 |
| 1713911700 | 46.17 | 0.64 | 1.41 | 45.51 | 46.7 | 45.5 | 308623 |
| 1713825300 | 45.53 | 0.63 | 1.40 | 45.44 | 45.82 | 44.94 | 387463 |
| 1713566100 | 44.9 | -1.22 | -2.65 | 45.8 | 46.09 | 44.4 | 786229 |
| 1713479700 | 46.12 | 0.03 | 0.07 | 45.67 | 46.23 | 45.34 | 582738 |
| 1713393300 | 46.09 | -1.38 | -2.91 | 47.56 | 47.56 | 45.3 | 583779 |
| 1713306900 | 47.47 | -0.01 | -0.02 | 47.12 | 47.72 | 46.925 | 305795 |
| 1713220500 | 47.48 | -0.3 | -0.63 | 47.89 | 48.18 | 47 | 309257 |
| 1712961300 | 47.78 | -0.94 | -1.93 | 47.74 | 48.48 | 47.225 | 286916 |
| 1712874900 | 48.72 | 0.89 | 1.86 | 47.96 | 48.91 | 47.83 | 336538 |
| 1712788500 | 47.83 | -1.82 | -3.67 | 48.675 | 48.855 | 47.4 | 317119 |
| 1712702100 | 49.65 | 1.01 | 2.08 | 49.27 | 49.65 | 48.83 | 232942 |
| 1712615700 | 48.64 | 0.46 | 0.95 | 48.42 | 49.09 | 48.42 | 253352 |
| 1712356500 | 48.18 | 0.12 | 0.25 | 48.21 | 48.64 | 48.11 | 239748 |
| 1712270100 | 48.06 | -1.29 | -2.61 | 49.85 | 50.2057 | 48.01 | 281851 |
| 1712183700 | 49.35 | 0.12 | 0.24 | 48.43 | 49.86 | 48.4 | 248721 |
| 1712097300 | 49.23 | -1.24 | -2.46 | 49.8099 | 49.8099 | 48.65 | 406618 |
| 1712010900 | 50.47 | 0.16 | 0.32 | 50.28 | 51.095 | 50.18 | 255469 |
| 1711665300 | 50.31 | 0.72 | 1.45 | 49.59 | 50.95 | 49.59 | 489601 |
| 1711578900 | 49.59 | 1 | 2.06 | 49.02 | 50.12 | 48.895 | 337912 |
| 1711492500 | 48.59 | -0.32 | -0.65 | 49.15 | 49.4 | 48.49 | 278922 |
| 1711406100 | 48.91 | -0.56 | -1.13 | 49.15 | 49.81 | 48.72 | 341480 |
| 1711146900 | 49.47 | 0.09 | 0.18 | 49.25 | 49.52 | 48.94 | 330650 |
| 1711060500 | 49.38 | 0.77 | 1.58 | 49.55 | 50.22 | 49.16 | 371260 |
| 1710974100 | 48.61 | 1.27 | 2.68 | 47.48 | 48.9 | 47.32 | 302574 |
| 1710887700 | 47.34 | -0.46 | -0.96 | 47.39 | 48.18 | 47.26 | 372081 |
| 1710801300 | 47.8 | 0.2 | 0.42 | 48.34 | 49.2343 | 47.79 | 397146 |
| 1710542100 | 47.6 | 0.15 | 0.32 | 46.89 | 47.71 | 46.83 | 705343 |
| 1710455700 | 47.45 | -1.19 | -2.45 | 48.53 | 48.8036 | 47.23 | 307787 |
| 1710369300 | 48.64 | -1.36 | -2.72 | 49.1 | 49.6638 | 48.54 | 444144 |
| 1710282900 | 50 | 0.02 | 0.04 | 47.68 | 50.2499 | 47.5065 | 714363 |
| 1710196500 | 49.98 | -0.63 | -1.24 | 49.72 | 50.33 | 49.69 | 441783 |
| 1709940900 | 50.61 | -1.2 | -2.32 | 52.3 | 52.55 | 50.275 | 524082 |
| 1709854500 | 51.81 | 2.35 | 4.75 | 49.88 | 52.0053 | 49.58 | 597868 |
| 1709768100 | 49.46 | 0.78 | 1.60 | 49.59 | 50.09 | 49.09 | 333691 |
| 1709681700 | 48.68 | -1.03 | -2.07 | 49.1 | 49.69 | 48.2 | 390980 |
| 1709595300 | 49.71 | 0.84 | 1.72 | 49.17 | 50.09 | 48.6 | 497119 |
| 1709336100 | 48.87 | 1.25 | 2.62 | 47.89 | 49.39 | 46.82 | 571087 |
| 1709249700 | 47.62 | -0.48 | -1.00 | 47.95 | 48.49 | 45.21 | 1434846 |
| 1709163300 | 48.1 | -0.75 | -1.54 | 48.17 | 49.055 | 48.055 | 714081 |
| 1709076900 | 48.85 | -0.04 | -0.08 | 49.39 | 49.75 | 48.83 | 293368 |
| 1708990500 | 48.89 | -0.08 | -0.16 | 49.24 | 49.5799 | 48.89 | 413365 |
| 1708731300 | 48.97 | -0.4 | -0.81 | 49.38 | 49.74 | 48.59 | 256199 |
| 1708644900 | 49.37 | 0.92 | 1.90 | 49.43 | 49.82 | 48.78 | 636463 |
| 1708558500 | 48.45 | -0.14 | -0.29 | 48.05 | 48.49 | 47.61 | 343471 |
| 1708472100 | 48.59 | -1.77 | -3.51 | 49.44 | 49.775 | 48.295 | 508879 |
| 1708126500 | 50.36 | -0.17 | -0.34 | 50.57 | 51.285 | 50.0201 | 433445 |
| 1708040100 | 50.53 | 1.05 | 2.12 | 49.87 | 50.8 | 49.46 | 368985 |
| 1707953700 | 49.48 | 1.57 | 3.28 | 48.77 | 49.595 | 48.62 | 391942 |
| 1707867300 | 47.91 | -2.26 | -4.50 | 48.7 | 49.29 | 47.56 | 470340 |
| 1707780900 | 50.17 | 0.04 | 0.08 | 50.21 | 51.04 | 49.792 | 405442 |
| 1707521700 | 50.13 | 2.58 | 5.43 | 48.1 | 50.68 | 47.82 | 680561 |
| 1707435300 | 47.55 | 0.4 | 0.85 | 46.91 | 48.36 | 46.72 | 481280 |
| 1707348900 | 47.15 | -0.46 | -0.97 | 47.94 | 47.94 | 46.82 | 638564 |
| 1707262500 | 47.61 | 0.72 | 1.54 | 46.66 | 48.05 | 46.66 | 975203 |
| 1707176100 | 46.89 | 0.83 | 1.80 | 45.97 | 47.31 | 44.8201 | 742699 |
| 1706916900 | 46.06 | 0.58 | 1.28 | 45.17 | 46.4 | 44.7801 | 1056032 |
| 1706830500 | 45.48 | -4.84 | -9.62 | 50 | 51.07 | 45.37 | 2272984 |
| 1706744100 | 50.32 | -2.35 | -4.46 | 51.95 | 52 | 50.16 | 922456 |
| 1706657700 | 52.67 | -0.96 | -1.79 | 53.09 | 53.645 | 52.64 | 399211 |
| 1706571300 | 53.63 | 0.43 | 0.81 | 53.03 | 53.66 | 52.51 | 349229 |
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
