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 | 4.15 | 9.24894138623 | 44.87 | 49.3 | 44.5 | 12693 | 46.48035231 | CS |
| 4 | -1.34 | -2.66084193805 | 50.36 | 50.8 | 43.92 | 10680 | 46.43857058 | CS |
| 12 | -1.34 | -2.66084193805 | 50.36 | 54.25 | 43.92 | 11563 | 48.16929361 | CS |
| 26 | 9.68 | 24.6059989832 | 39.34 | 59.9 | 39.34 | 14080 | 50.31274738 | CS |
| 52 | 6.88 | 16.3265306122 | 42.14 | 59.9 | 33.29 | 23832 | 43.20452663 | CS |
| 156 | 6.24 | 14.5862552595 | 42.78 | 59.9 | 33.29 | 21365 | 43.87538174 | CS |
| 260 | 15.02 | 44.1764705882 | 34 | 59.9 | 17.32 | 21702 | 38.91124295 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1714170900 | 49.02 | 1.05 | 2.19 | 48.27 | 49.3 | 48.07 | 7148 |
| 1714084500 | 47.97 | 1 | 2.13 | 47.25 | 48.11 | 46.51 | 12698 |
| 1713998100 | 46.97 | 0.79 | 1.71 | 45.58 | 47.28 | 45.5315 | 9197 |
| 1713911700 | 46.18 | 1.17 | 2.60 | 45.21 | 46.18 | 45.1 | 13849 |
| 1713825300 | 45.01 | -1.38 | -2.97 | 46.89 | 46.89 | 45.01 | 11889 |
| 1713566100 | 46.39 | 1.32 | 2.93 | 44.87 | 46.39 | 44.5 | 16054 |
| 1713479700 | 45.07 | 0.07 | 0.16 | 44.8 | 45.35 | 44.7 | 19016 |
| 1713393300 | 45 | -0.09 | -0.20 | 45.03 | 45.445 | 44.31 | 5590 |
| 1713306900 | 45.09 | -0.82 | -1.79 | 45.42 | 45.74 | 45.02 | 3797 |
| 1713220500 | 45.91 | 0.61 | 1.35 | 45.76 | 46.23 | 44.18 | 43154 |
| 1712961300 | 45.3 | -0.67 | -1.46 | 45.45 | 47.52 | 44.53 | 8430 |
| 1712874900 | 45.97 | 0.03 | 0.07 | 45.5 | 45.97 | 45.14 | 6661 |
| 1712788500 | 45.94 | -2.1 | -4.37 | 47.5 | 49.5526 | 43.92 | 13695 |
| 1712702100 | 48.04 | -0.22 | -0.46 | 48.9 | 48.9 | 48.04 | 3941 |
| 1712615700 | 48.26 | -0.83 | -1.69 | 49.5 | 50.8 | 48.26 | 7111 |
| 1712356500 | 49.09 | 0.44 | 0.90 | 48.05 | 49.7 | 48.05 | 6713 |
| 1712270100 | 48.65 | 0.25 | 0.52 | 48.6 | 50.29 | 48.6 | 6123 |
| 1712183700 | 48.4 | 0.76 | 1.60 | 47.26 | 48.98 | 47.26 | 4562 |
| 1712097300 | 47.64 | -1.15 | -2.36 | 48.25 | 50.0477 | 47.5 | 7487 |
| 1712010900 | 48.79 | -1.72 | -3.41 | 50.36 | 50.36 | 48.79 | 4142 |
| 1711665300 | 50.51 | -0.38 | -0.75 | 50.79 | 51.2 | 48.0001 | 12948 |
| 1711578900 | 50.89 | 1.87 | 3.81 | 49 | 50.93 | 49 | 15354 |
| 1711492500 | 49.02 | 0.42 | 0.86 | 49.16 | 49.5 | 48.3673 | 4547 |
| 1711406100 | 48.6 | 0.44 | 0.91 | 48.62 | 50.17 | 48.05 | 4827 |
| 1711146900 | 48.16 | -1.8 | -3.60 | 50 | 50 | 48.16 | 4600 |
| 1711060500 | 49.96 | 1.08 | 2.21 | 48.88 | 49.96 | 47.5 | 8211 |
| 1710974100 | 48.88 | 1.57 | 3.32 | 47.32 | 49 | 47.26 | 5783 |
| 1710887700 | 47.31 | 0.23 | 0.49 | 47.25 | 48.5 | 47.25 | 5278 |
| 1710801300 | 47.08 | -1.43 | -2.95 | 49 | 49 | 47.08 | 5038 |
| 1710542100 | 48.51 | 1.81 | 3.88 | 46.15 | 48.71 | 46.15 | 40531 |
| 1710455700 | 46.7 | -0.36 | -0.76 | 47.23 | 47.23 | 46.64 | 7392 |
| 1710369300 | 47.06 | -1.2 | -2.49 | 48.77 | 48.77 | 46.77 | 12770 |
| 1710282900 | 48.26 | -0.85 | -1.73 | 48.63 | 49 | 48.26 | 10533 |
| 1710196500 | 49.11 | -0.05 | -0.09 | 48.68 | 49.5 | 48.68 | 4601 |
| 1709940900 | 49.155 | -0.55 | -1.10 | 50 | 50 | 48.5805 | 5186 |
| 1709854500 | 49.7 | 0.53 | 1.08 | 49.6 | 49.95 | 48.525 | 6526 |
| 1709768100 | 49.17 | -0.33 | -0.67 | 49.24 | 50 | 48.06 | 5882 |
| 1709681700 | 49.5 | 0.44 | 0.90 | 48.67 | 49.8814 | 48.512 | 3866 |
| 1709595300 | 49.06 | 0.54 | 1.11 | 48.75 | 49.06 | 48.5 | 4969 |
| 1709336100 | 48.52 | -1.21 | -2.43 | 49.53 | 49.53 | 48.16 | 9098 |
| 1709249700 | 49.73 | 1.09 | 2.24 | 49.63 | 49.9999 | 48.8 | 5803 |
| 1709163300 | 48.64 | -0.46 | -0.94 | 48.83 | 49.24 | 48.64 | 39318 |
| 1709076900 | 49.1 | 0 | 0.00 | 49.7 | 49.73 | 47.64 | 3647 |
| 1708990500 | 49.1 | -0.6 | -1.21 | 49.19 | 50.5699 | 48.695 | 7442 |
| 1708731300 | 49.7 | -0.57 | -1.13 | 50.09 | 50.27 | 49.51 | 6180 |
| 1708644900 | 50.27 | 0.25 | 0.50 | 50.05 | 50.84 | 50 | 26256 |
| 1708558500 | 50.02 | -0.51 | -1.01 | 50.51 | 50.53 | 49.35 | 10274 |
| 1708472100 | 50.53 | -0.32 | -0.63 | 50.81 | 51.78 | 49.9116 | 14864 |
| 1708126500 | 50.85 | -3.36 | -6.20 | 54 | 54 | 50.5 | 16640 |
| 1708040100 | 54.21 | 3.57 | 7.05 | 50.85 | 54.25 | 50.84 | 11274 |
| 1707953700 | 50.64 | 3.83 | 8.18 | 47.68 | 51.02 | 47 | 11868 |
| 1707867300 | 46.81 | -1.88 | -3.86 | 47.27 | 47.65 | 46.77 | 19739 |
| 1707780900 | 48.69 | 0.46 | 0.95 | 48.45 | 49.09 | 48.23 | 8846 |
| 1707521700 | 48.23 | 1.53 | 3.28 | 46.55 | 49.28 | 46.55 | 11970 |
| 1707435300 | 46.7 | 0.56 | 1.21 | 46.14 | 47.56 | 46.01 | 13818 |
| 1707348900 | 46.14 | -1.53 | -3.21 | 47.78 | 47.78 | 45.24 | 18276 |
| 1707262500 | 47.67 | -0.33 | -0.69 | 47.61 | 48.17 | 46.51 | 14112 |
| 1707176100 | 48 | -0.82 | -1.68 | 48.37 | 48.37 | 47.17 | 10499 |
| 1706916900 | 48.82 | -2.01 | -3.95 | 50.36 | 50.36 | 48.59 | 39361 |
| 1706830500 | 50.83 | 0.3 | 0.59 | 50.69 | 50.89 | 48.7 | 11428 |
| 1706744100 | 50.53 | -3.74 | -6.89 | 54.34 | 54.34 | 50.53 | 8579 |
| 1706657700 | 54.27 | -0.22 | -0.40 | 54.69 | 54.87 | 53.7701 | 3889 |
| 1706571300 | 54.49 | 0.89 | 1.66 | 53.99 | 54.49 | 53.8407 | 9330 |
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
