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 | 3.51 | 6.96566779123 | 50.39 | 54.19 | 49.45 | 300489 | 51.26231326 | CS |
| 4 | -2.33 | -4.14369553619 | 56.23 | 58.6499 | 49.16 | 365781 | 54.23186348 | CS |
| 12 | 5.24 | 10.7685984381 | 48.66 | 58.6499 | 44.7696 | 382743 | 51.62468607 | CS |
| 26 | 16.05 | 42.4042272127 | 37.85 | 58.6499 | 36.7 | 346233 | 47.15224168 | CS |
| 52 | 28.09 | 108.833785355 | 25.81 | 58.6499 | 24.2 | 314909 | 41.23131038 | CS |
| 156 | 21.9 | 68.4375 | 32 | 58.6499 | 18.89 | 252811 | 33.63854489 | CS |
| 260 | 41.55 | 336.437246964 | 12.35 | 58.6499 | 11.2001 | 258797 | 28.2601948 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1714170900 | 52.77 | 1.39 | 2.71 | 51.56 | 52.87 | 50.86 | 252284 |
| 1714084500 | 51.38 | 0.42 | 0.82 | 50.22 | 51.665 | 50.09 | 208158 |
| 1713998100 | 50.96 | -0.71 | -1.37 | 51.95 | 52.35 | 50.525 | 249620 |
| 1713911700 | 51.67 | 1.21 | 2.40 | 50.61 | 52.125 | 50.61 | 253175 |
| 1713825300 | 50.46 | 0.43 | 0.86 | 50.39 | 50.72 | 49.45 | 539210 |
| 1713566100 | 50.03 | -1.28 | -2.49 | 51.01 | 51.2 | 49.16 | 614619 |
| 1713479700 | 51.31 | -1.63 | -3.08 | 53.16 | 53.6 | 50.8 | 618530 |
| 1713393300 | 52.94 | -0.82 | -1.53 | 53.99 | 53.99 | 52.14 | 341670 |
| 1713306900 | 53.76 | -1.24 | -2.25 | 54.69 | 54.69 | 53.0294 | 233389 |
| 1713220500 | 55 | -0.71 | -1.27 | 56.49 | 56.76 | 54.75 | 306180 |
| 1712961300 | 55.71 | -0.93 | -1.64 | 56.38 | 56.61 | 55.25 | 149370 |
| 1712874900 | 56.64 | 0.52 | 0.93 | 56.3 | 57.645 | 55.6076 | 329868 |
| 1712788500 | 56.12 | -0.73 | -1.28 | 55.77 | 56.83 | 55.77 | 478980 |
| 1712702100 | 56.85 | -1.01 | -1.75 | 58.26 | 58.46 | 56.62 | 389089 |
| 1712615700 | 57.86 | 0.39 | 0.68 | 57.71 | 58.2244 | 57.48 | 224731 |
| 1712356500 | 57.47 | 1.32 | 2.35 | 56.3 | 57.645 | 56.3 | 383164 |
| 1712270100 | 56.15 | -1.73 | -2.99 | 58.07 | 58.6499 | 55.87 | 527153 |
| 1712183700 | 57.88 | 1.78 | 3.17 | 55.98 | 58.105 | 55.965 | 427916 |
| 1712097300 | 56.1 | -0.38 | -0.67 | 56.08 | 56.18 | 55.4 | 451382 |
| 1712010900 | 56.48 | 0.33 | 0.59 | 56.23 | 56.86 | 55.5601 | 337133 |
| 1711665300 | 56.15 | -1.25 | -2.18 | 56.782 | 57.2 | 55.51 | 537439 |
| 1711578900 | 57.4 | 1.52 | 2.72 | 56.24 | 57.5 | 55.51 | 483652 |
| 1711492500 | 55.88 | 0.38 | 0.68 | 55.5 | 55.95 | 54.71 | 318257 |
| 1711406100 | 55.5 | 0.75 | 1.37 | 54.89 | 55.91 | 53.21 | 1315649 |
| 1711146900 | 54.75 | 0.79 | 1.46 | 54.25 | 55 | 53.5 | 289794 |
| 1711060500 | 53.96 | 0.93 | 1.75 | 53.2 | 54.66 | 53.005 | 318638 |
| 1710974100 | 53.03 | 1.07 | 2.06 | 52.09 | 53.09 | 51.62 | 338551 |
| 1710887700 | 51.96 | 0.75 | 1.46 | 51.12 | 52.21 | 50.75 | 798137 |
| 1710801300 | 51.21 | -0.19 | -0.37 | 51.4 | 51.9399 | 51.02 | 213337 |
| 1710542100 | 51.4 | -0.88 | -1.68 | 51.95 | 52.14 | 51.1601 | 546143 |
| 1710455700 | 52.28 | 0.19 | 0.36 | 52.07 | 52.885 | 51.74 | 325886 |
| 1710369300 | 52.09 | 0.98 | 1.92 | 50.94 | 52.6 | 50.94 | 239767 |
| 1710282900 | 51.11 | -0.23 | -0.45 | 51.09 | 51.47 | 50.71 | 241047 |
| 1710196500 | 51.34 | -0.25 | -0.48 | 51.3 | 51.41 | 50.315 | 300713 |
| 1709940900 | 51.59 | 0.18 | 0.35 | 51.77 | 52.52 | 51.23 | 337707 |
| 1709854500 | 51.41 | 1.53 | 3.07 | 50.22 | 51.56 | 49.8534 | 251366 |
| 1709768100 | 49.88 | 0.26 | 0.52 | 49.72 | 50.6 | 49.355 | 237228 |
| 1709681700 | 49.62 | 0.12 | 0.24 | 49.14 | 50.08 | 49.0617 | 215494 |
| 1709595300 | 49.5 | 0.73 | 1.50 | 48.83 | 49.8899 | 48.83 | 202412 |
| 1709336100 | 48.77 | 0.69 | 1.44 | 48.02 | 48.84 | 47.7775 | 219693 |
| 1709249700 | 48.08 | 0.29 | 0.61 | 48.17 | 48.81 | 47.57 | 254364 |
| 1709163300 | 47.79 | 1.37 | 2.95 | 46.36 | 47.95 | 46.2567 | 400945 |
| 1709076900 | 46.42 | -0.28 | -0.60 | 46.96 | 47.42 | 46.38 | 461082 |
| 1708990500 | 46.7 | -0.01 | -0.02 | 46.5 | 47.455 | 46.37 | 267984 |
| 1708731300 | 46.71 | 0.19 | 0.41 | 46.62 | 47.59 | 46.3001 | 346915 |
| 1708644900 | 46.52 | 0.49 | 1.06 | 46.62 | 47.37 | 46.0259 | 296320 |
| 1708558500 | 46.03 | 0.33 | 0.72 | 45.59 | 46.245 | 45.45 | 306097 |
| 1708472100 | 45.7 | -1.43 | -3.03 | 46.7 | 47.59 | 45.26 | 229708 |
| 1708126500 | 47.13 | 0.27 | 0.58 | 46.8 | 47.65 | 46.61 | 488502 |
| 1708040100 | 46.86 | -0.85 | -1.78 | 47.95 | 48.19 | 46.31 | 412550 |
| 1707953700 | 47.71 | 2.34 | 5.16 | 45.77 | 47.97 | 45.62 | 437564 |
| 1707867300 | 45.37 | -2.12 | -4.46 | 46.96 | 47.17 | 45.22 | 545256 |
| 1707780900 | 47.49 | 0.68 | 1.45 | 45.24 | 47.59 | 45.24 | 554785 |
| 1707521700 | 46.81 | -3.54 | -7.03 | 48.87 | 50.25 | 44.7696 | 656874 |
| 1707435300 | 50.35 | 0.63 | 1.27 | 49.76 | 50.7 | 49.41 | 410065 |
| 1707348900 | 49.72 | 1.78 | 3.71 | 48.32 | 50.16 | 47.96 | 461333 |
| 1707262500 | 47.94 | 0.67 | 1.42 | 47.2 | 48.01 | 46.94 | 331112 |
| 1707176100 | 47.27 | -1.49 | -3.06 | 48.66 | 48.73 | 46.42 | 291100 |
| 1706916900 | 48.76 | 1.52 | 3.22 | 46.8 | 49.15 | 46.5 | 453875 |
| 1706830500 | 47.24 | 1.74 | 3.82 | 45.7 | 47.28 | 45.405 | 427923 |
| 1706744100 | 45.5 | 0.57 | 1.27 | 45 | 46.14 | 44.7 | 654525 |
| 1706657700 | 44.93 | 0.32 | 0.72 | 44.25 | 44.94 | 44.195 | 204141 |
| 1706571300 | 44.61 | 1.21 | 2.79 | 43.47 | 44.61 | 43.24 | 206615 |
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
