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 | 2.62 | 5.62714776632 | 46.56 | 49.91 | 46.3 | 123652 | 48.31940394 | CS |
| 4 | -3.37 | -6.41294005709 | 52.55 | 52.55 | 45.42 | 117213 | 48.19952026 | CS |
| 12 | -7.14 | -12.6775568182 | 56.32 | 57.98 | 45.42 | 185561 | 51.52798638 | CS |
| 26 | -13.99 | -22.1465885705 | 63.17 | 73.47 | 45.42 | 137371 | 56.03480033 | CS |
| 52 | -27.65 | -35.9885461408 | 76.83 | 84.38 | 45.42 | 122891 | 65.03564776 | CS |
| 156 | -35.68 | -42.0457223663 | 84.86 | 121.425 | 45.42 | 126072 | 82.98988907 | CS |
| 260 | -6.71 | -12.0057255323 | 55.89 | 121.425 | 45.42 | 103178 | 78.569413 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1714170900 | 49.18 | 0.4 | 0.82 | 49 | 49.91 | 48.98 | 98575 |
| 1714084500 | 48.78 | -0.3 | -0.61 | 48.72 | 49.42 | 48.02 | 89078 |
| 1713998100 | 49.08 | 0.84 | 1.74 | 47.81 | 49.39 | 47.58 | 95984 |
| 1713911700 | 48.24 | 0.22 | 0.46 | 47.84 | 48.92 | 47.75 | 91884 |
| 1713825300 | 48.02 | 0.02 | 0.04 | 48 | 48.51 | 47.4 | 113948 |
| 1713566100 | 48 | 1.36 | 2.92 | 46.56 | 48.03 | 46.3 | 227366 |
| 1713479700 | 46.64 | 0.75 | 1.63 | 46.18 | 47.0777 | 46.15 | 105403 |
| 1713393300 | 45.89 | 0.05 | 0.11 | 45.81 | 46.26 | 45.5675 | 108995 |
| 1713306900 | 45.84 | -1.55 | -3.27 | 47.05 | 47.05 | 45.42 | 129118 |
| 1713220500 | 47.39 | 0.32 | 0.68 | 47.08 | 47.505 | 46.055 | 174096 |
| 1712961300 | 47.07 | -0.89 | -1.86 | 48.06 | 48.06 | 46.6621 | 88357 |
| 1712874900 | 47.96 | 0.11 | 0.23 | 48.19 | 48.395 | 47.44 | 83026 |
| 1712788500 | 47.85 | -2.15 | -4.30 | 49 | 49 | 47.6 | 109062 |
| 1712702100 | 50 | 1.07 | 2.19 | 49.27 | 50.06 | 49.13 | 82015 |
| 1712615700 | 48.93 | 0.67 | 1.39 | 48.7 | 49.25 | 48.15 | 129569 |
| 1712356500 | 48.26 | -1.49 | -2.99 | 49.42 | 49.42 | 48.05 | 120129 |
| 1712270100 | 49.75 | 1.2 | 2.47 | 48.96 | 50.27 | 48.88 | 125481 |
| 1712183700 | 48.55 | -1.09 | -2.20 | 49.47 | 49.47 | 48.2 | 132469 |
| 1712097300 | 49.64 | -1.61 | -3.14 | 50.79 | 51.18 | 49.32 | 136353 |
| 1712010900 | 51.25 | -1.25 | -2.38 | 52.55 | 52.55 | 51.01 | 84710 |
| 1711665300 | 52.5 | 0.1 | 0.19 | 52.6 | 53.31 | 52.325 | 98373 |
| 1711578900 | 52.4 | 1.96 | 3.89 | 50.52 | 52.47 | 50.52 | 89185 |
| 1711492500 | 50.44 | -0.03 | -0.06 | 50.95 | 50.95 | 49.93 | 80446 |
| 1711406100 | 50.47 | -0.51 | -1.00 | 50.75 | 51.27 | 49.97 | 78762 |
| 1711146900 | 50.98 | -0.35 | -0.68 | 51.5 | 51.5 | 50.83 | 65743 |
| 1711060500 | 51.33 | -0.09 | -0.18 | 51.85 | 51.9642 | 51 | 88723 |
| 1710974100 | 51.42 | 1.09 | 2.17 | 49.93 | 51.63 | 49.9 | 121873 |
| 1710887700 | 50.33 | -1.06 | -2.06 | 51.28 | 51.5841 | 50.33 | 141877 |
| 1710801300 | 51.39 | -1.18 | -2.24 | 52.23 | 52.778 | 51.31 | 150435 |
| 1710542100 | 52.57 | 0.73 | 1.41 | 51.61 | 52.83 | 51.25 | 730071 |
| 1710455700 | 51.84 | 0.01 | 0.02 | 52 | 52.01 | 51.0183 | 191357 |
| 1710369300 | 51.83 | 0.38 | 0.74 | 51.32 | 52.68 | 51.27 | 118180 |
| 1710282900 | 51.45 | -0.1 | -0.19 | 51.63 | 51.75 | 50.99 | 153606 |
| 1710196500 | 51.55 | -0.81 | -1.55 | 52.12 | 52.885 | 51.15 | 194266 |
| 1709940900 | 52.36 | 0.86 | 1.67 | 51.98 | 52.76 | 51.44 | 154903 |
| 1709854500 | 51.5 | -0.4 | -0.77 | 52.22 | 52.785 | 51.19 | 143360 |
| 1709768100 | 51.9 | 0.37 | 0.72 | 51.92 | 53.07 | 51.575 | 135365 |
| 1709681700 | 51.53 | 0.11 | 0.21 | 51.52 | 53.07 | 51.45 | 180582 |
| 1709595300 | 51.42 | 0.12 | 0.23 | 50.69 | 51.97 | 50.35 | 166772 |
| 1709336100 | 51.3 | 0.41 | 0.81 | 50.26 | 51.49 | 48.59 | 258218 |
| 1709249700 | 50.89 | -0.22 | -0.43 | 51.93 | 52.31 | 50.66 | 225243 |
| 1709163300 | 51.11 | 0.19 | 0.37 | 50.34 | 52.01 | 50.2969 | 123243 |
| 1709076900 | 50.92 | 0.3 | 0.59 | 50.63 | 51.53 | 50.32 | 194901 |
| 1708990500 | 50.62 | -1.18 | -2.28 | 51.22 | 53.19 | 49.68 | 191986 |
| 1708731300 | 51.8 | 0.33 | 0.64 | 52.01 | 52.47 | 50.05 | 262212 |
| 1708644900 | 51.47 | -2.84 | -5.23 | 54.34 | 54.97 | 51.05 | 2204994 |
| 1708558500 | 54.31 | -1.02 | -1.84 | 55.1 | 55.6052 | 53.61 | 423469 |
| 1708472100 | 55.33 | -0.75 | -1.34 | 55.11 | 56.49 | 54.8 | 137836 |
| 1708126500 | 56.08 | -0.18 | -0.32 | 55.71 | 56.61 | 54.92 | 95503 |
| 1708040100 | 56.26 | 1.75 | 3.21 | 54.93 | 56.28 | 54.83 | 128122 |
| 1707953700 | 54.51 | 0.22 | 0.41 | 54.71 | 55.81 | 53.62 | 106607 |
| 1707867300 | 54.29 | -3.29 | -5.71 | 56.4 | 56.775 | 53.89 | 133987 |
| 1707780900 | 57.58 | 1.14 | 2.02 | 56.62 | 57.98 | 56.55 | 75132 |
| 1707521700 | 56.44 | 0.41 | 0.73 | 56.21 | 56.5152 | 55.25 | 76737 |
| 1707435300 | 56.03 | 1.74 | 3.21 | 54.43 | 56.14 | 54.01 | 196131 |
| 1707348900 | 54.29 | -1.18 | -2.13 | 55.38 | 55.38 | 54.165 | 161136 |
| 1707262500 | 55.47 | 0.91 | 1.67 | 54.86 | 55.65 | 54.36 | 179475 |
| 1707176100 | 54.56 | -1.51 | -2.69 | 55.5 | 56.12 | 54.34 | 192130 |
| 1706916900 | 56.07 | -1.16 | -2.03 | 56.32 | 56.99 | 55.7 | 84577 |
| 1706830500 | 57.23 | 1.26 | 2.25 | 56.09 | 57.61 | 56.02 | 87536 |
| 1706744100 | 55.97 | -0.69 | -1.22 | 57.22 | 58.04 | 55.86 | 92678 |
| 1706657700 | 56.66 | -1.17 | -2.02 | 57.5 | 57.69 | 56.52 | 58385 |
| 1706571300 | 57.83 | 1.26 | 2.23 | 56.08 | 57.9 | 55.83 | 98314 |
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
