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 | 0.84 | 1.76619007569 | 47.56 | 50.815 | 47.56 | 570195 | 49.70922594 | CS |
| 4 | -3 | -5.83657587549 | 51.4 | 52.48 | 46.16 | 405827 | 49.38364428 | CS |
| 12 | -1.98 | -3.93013100437 | 50.38 | 54.73 | 43.47 | 450630 | 48.5368631 | CS |
| 26 | 4.02 | 9.05813429473 | 44.38 | 56.245 | 43.47 | 395464 | 49.70233102 | CS |
| 52 | 6.27 | 14.8825065274 | 42.13 | 56.245 | 39.235 | 418112 | 48.04840464 | CS |
| 156 | 2.28 | 4.94362532524 | 46.12 | 62.33 | 38.3802 | 530728 | 48.59462411 | CS |
| 260 | 8.23 | 20.4879263132 | 40.17 | 62.33 | 12.05 | 749832 | 40.51095907 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1714084500 | 49.03 | -1.47 | -2.91 | 50.2 | 50.33 | 48.84 | 592711 |
| 1713998100 | 50.5 | 0.6 | 1.20 | 49.56 | 50.815 | 48.895 | 971234 |
| 1713911700 | 49.9 | 0.75 | 1.53 | 49.12 | 50.475 | 49.12 | 593404 |
| 1713825300 | 49.15 | 0.24 | 0.49 | 49.12 | 49.87 | 48.63 | 316648 |
| 1713566100 | 48.91 | 1.33 | 2.80 | 47.56 | 49.01 | 47.56 | 379320 |
| 1713479700 | 47.58 | 0.64 | 1.36 | 47.25 | 47.89 | 47.08 | 260661 |
| 1713393300 | 46.94 | -0.41 | -0.87 | 47.35 | 47.85 | 46.94 | 289963 |
| 1713306900 | 47.35 | 0.37 | 0.79 | 46.77 | 47.45 | 46.16 | 527474 |
| 1713220500 | 46.98 | -0.98 | -2.04 | 48.54 | 49.08 | 46.97 | 319347 |
| 1712961300 | 47.96 | 0.16 | 0.33 | 47.65 | 48.24 | 47.55 | 459576 |
| 1712874900 | 47.8 | -1.26 | -2.57 | 49.04 | 49.04 | 47.5 | 419052 |
| 1712788500 | 49.06 | -1.19 | -2.37 | 49.37 | 49.78 | 48.56 | 368134 |
| 1712702100 | 50.25 | -0.83 | -1.62 | 50.83 | 51.38 | 49.79 | 313301 |
| 1712615700 | 51.08 | -0.22 | -0.43 | 51.42 | 51.73 | 51.05 | 267475 |
| 1712356500 | 51.3 | 0.55 | 1.08 | 50.57 | 51.53 | 50.57 | 410940 |
| 1712270100 | 50.75 | -0.74 | -1.44 | 52.37 | 52.48 | 50.74 | 334920 |
| 1712183700 | 51.49 | 0.75 | 1.48 | 50.68 | 51.595 | 50.48 | 235193 |
| 1712097300 | 50.74 | -0.21 | -0.41 | 51.08 | 51.55 | 50.695 | 414820 |
| 1712010900 | 50.95 | -0.59 | -1.14 | 51.4 | 51.5 | 50.715 | 294625 |
| 1711665300 | 51.54 | 0.35 | 0.68 | 51.33 | 51.9 | 50.85 | 446831 |
| 1711578900 | 51.19 | 1.7 | 3.44 | 49.89 | 51.22 | 49.68 | 313672 |
| 1711492500 | 49.49 | 0.46 | 0.94 | 49.04 | 49.865 | 48.8 | 378085 |
| 1711406100 | 49.03 | 1.39 | 2.92 | 47.64 | 49.23 | 47.64 | 309791 |
| 1711146900 | 47.64 | -1.49 | -3.03 | 49.27 | 49.27 | 47.58 | 445070 |
| 1711060500 | 49.13 | 0.46 | 0.95 | 48.83 | 49.6 | 48.49 | 402814 |
| 1710974100 | 48.67 | 1.23 | 2.59 | 47.11 | 48.69 | 46.86 | 395639 |
| 1710887700 | 47.44 | 0.29 | 0.62 | 47.14 | 47.88 | 46.91 | 501329 |
| 1710801300 | 47.15 | -0.43 | -0.90 | 47.52 | 47.76 | 47.13 | 442339 |
| 1710542100 | 47.58 | 0.49 | 1.04 | 47.15 | 47.995 | 47.15 | 737566 |
| 1710455700 | 47.09 | -0.55 | -1.15 | 47.77 | 47.77 | 46.66 | 363715 |
| 1710369300 | 47.64 | 0.43 | 0.91 | 47.35 | 47.9671 | 47.35 | 371403 |
| 1710282900 | 47.21 | 0.42 | 0.90 | 46.87 | 47.22 | 46.58 | 344064 |
| 1710196500 | 46.79 | 0.59 | 1.28 | 46.09 | 47.08 | 45.95 | 348447 |
| 1709940900 | 46.2 | 0.34 | 0.74 | 43.47 | 46.895 | 43.47 | 420232 |
| 1709854500 | 45.86 | -0.04 | -0.09 | 46.19 | 46.71 | 45.81 | 436224 |
| 1709768100 | 45.9 | 0.11 | 0.24 | 46.09 | 46.44 | 45.1414 | 487227 |
| 1709681700 | 45.79 | 0.18 | 0.39 | 45.26 | 46.46 | 45.26 | 404804 |
| 1709595300 | 45.61 | -0.55 | -1.19 | 46.08 | 46.48 | 45.26 | 570430 |
| 1709336100 | 46.16 | -0.39 | -0.84 | 46.14 | 46.88 | 45.68 | 438788 |
| 1709249700 | 46.55 | -0.58 | -1.23 | 47.66 | 48.08 | 46.3 | 600745 |
| 1709163300 | 47.13 | -0.08 | -0.17 | 47.12 | 47.68 | 46.88 | 327416 |
| 1709076900 | 47.21 | 0.36 | 0.77 | 47.18 | 47.7 | 46.88 | 383930 |
| 1708990500 | 46.85 | -1.04 | -2.17 | 47.63 | 47.92 | 46.58 | 443882 |
| 1708731300 | 47.89 | 0.18 | 0.38 | 47.25 | 48.325 | 46.875 | 567191 |
| 1708644900 | 47.71 | -0.09 | -0.19 | 48.06 | 48.32 | 47.29 | 393108 |
| 1708558500 | 47.8 | 0.13 | 0.27 | 47.71 | 47.93 | 47.06 | 331377 |
| 1708472100 | 47.67 | 0.04 | 0.08 | 46.96 | 48.01 | 46.93 | 359964 |
| 1708126500 | 47.63 | -1.2 | -2.46 | 48.24 | 48.53 | 47.55 | 427893 |
| 1708040100 | 48.83 | 1.3 | 2.74 | 47.76 | 49.68 | 47.76 | 643120 |
| 1707953700 | 47.53 | 0.89 | 1.91 | 46.98 | 48.32 | 45.94 | 899222 |
| 1707867300 | 46.64 | -6.82 | -12.76 | 47.4 | 47.4 | 44.52 | 1765908 |
| 1707780900 | 53.46 | 0.76 | 1.44 | 53.15 | 54.73 | 53.05 | 783671 |
| 1707521700 | 52.7 | 0.06 | 0.11 | 52.63 | 52.84 | 51.755 | 304286 |
| 1707435300 | 52.64 | 0.34 | 0.65 | 52 | 52.64 | 51.5 | 309741 |
| 1707348900 | 52.3 | 0.82 | 1.59 | 51.87 | 52.505 | 51.6 | 295360 |
| 1707262500 | 51.48 | 0.29 | 0.57 | 51.13 | 51.83 | 51.06 | 496790 |
| 1707176100 | 51.19 | 0.06 | 0.12 | 51 | 51.505 | 50.51 | 285726 |
| 1706916900 | 51.13 | 0.28 | 0.55 | 50.38 | 51.355 | 50.16 | 290831 |
| 1706830500 | 50.85 | -0.92 | -1.78 | 51.47 | 51.94 | 49.69 | 338477 |
| 1706744100 | 51.77 | -1.59 | -2.98 | 53.18 | 53.44 | 51.65 | 538823 |
| 1706657700 | 53.36 | -0.25 | -0.47 | 53.39 | 53.7 | 53.22 | 228630 |
| 1706571300 | 53.61 | -0.11 | -0.20 | 53.69 | 53.69 | 53.11 | 253997 |
| 1706312100 | 53.72 | 0.14 | 0.26 | 53.5 | 54.065 | 53.42 | 313618 |
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
