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 | 0.12 | 0.268576544315 | 44.68 | 46.96 | 44.13 | 461606 | 46.04013331 | CS |
| 4 | -3.48 | -7.20795360398 | 48.28 | 50.55 | 43.44 | 530843 | 46.72612291 | CS |
| 12 | -11.1 | -19.8568872987 | 55.9 | 61.865 | 43.44 | 709153 | 52.74376246 | CS |
| 26 | -2.61 | -5.50516768614 | 47.41 | 61.865 | 43.44 | 731294 | 53.68208972 | CS |
| 52 | -3.55 | -7.34229576008 | 48.35 | 61.865 | 39.49 | 892849 | 49.15665422 | CS |
| 156 | -37.06 | -45.2724163205 | 81.86 | 145 | 26.485 | 763758 | 60.85852222 | CS |
| 260 | -9.13 | -16.9293528648 | 53.93 | 145 | 26.485 | 703203 | 60.51822196 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1714430100 | 45.68 | -0.25 | -0.54 | 46 | 46.58 | 45.36 | 408176 |
| 1714170900 | 45.93 | 0.08 | 0.17 | 45.82 | 46.535 | 45.76 | 375709 |
| 1714084500 | 45.85 | -0.64 | -1.38 | 45.47 | 46.245 | 45.16 | 511102 |
| 1713998100 | 46.49 | 0.32 | 0.69 | 46.1 | 46.96 | 46.05 | 486313 |
| 1713911700 | 46.17 | 1.45 | 3.24 | 44.68 | 46.5594 | 44.13 | 521644 |
| 1713825300 | 44.72 | 0.41 | 0.93 | 45.33 | 45.55 | 44.05 | 548159 |
| 1713566100 | 44.31 | 0.16 | 0.36 | 44.1 | 44.37 | 43.6016 | 360604 |
| 1713479700 | 44.15 | 0.35 | 0.80 | 44.01 | 44.56 | 43.44 | 547910 |
| 1713393300 | 43.8 | -0.38 | -0.86 | 44.42 | 45 | 43.705 | 594769 |
| 1713306900 | 44.18 | -1.57 | -3.43 | 45.16 | 45.16 | 43.685 | 936268 |
| 1713220500 | 45.75 | -2.15 | -4.49 | 48 | 48 | 45.7 | 1007116 |
| 1712961300 | 47.9 | -2.39 | -4.75 | 49.75 | 49.91 | 47.72 | 542003 |
| 1712874900 | 50.29 | 0.27 | 0.54 | 50.25 | 50.395 | 49.31 | 429970 |
| 1712788500 | 50.02 | -0.33 | -0.66 | 49.24 | 50.3 | 48.985 | 726622 |
| 1712702100 | 50.35 | 1.49 | 3.05 | 48.88 | 50.55 | 48.88 | 535714 |
| 1712615700 | 48.86 | 0.1 | 0.21 | 48.66 | 49.19 | 48.04 | 416735 |
| 1712356500 | 48.76 | 0.8 | 1.67 | 47.98 | 48.99 | 47.71 | 402362 |
| 1712270100 | 47.96 | -0.68 | -1.40 | 49.25 | 49.735 | 47.82 | 467662 |
| 1712183700 | 48.64 | 0.19 | 0.39 | 48.13 | 48.72 | 47.895 | 341275 |
| 1712097300 | 48.45 | -0.73 | -1.48 | 47.89 | 48.65 | 47.805 | 398427 |
| 1712010900 | 49.18 | 0.14 | 0.29 | 49.19 | 49.68 | 48.59 | 526225 |
| 1711665300 | 49.04 | 0.33 | 0.68 | 48.37 | 49.7789 | 48.21 | 522510 |
| 1711578900 | 48.71 | -0.61 | -1.24 | 49.64 | 49.84 | 48.4 | 457730 |
| 1711492500 | 49.32 | 1.21 | 2.52 | 48.58 | 49.81 | 47.64 | 855373 |
| 1711406100 | 48.11 | -1.06 | -2.16 | 49.09 | 49.37 | 47.98 | 826474 |
| 1711146900 | 49.17 | -1.28 | -2.54 | 50.66 | 50.69 | 48.99 | 836493 |
| 1711060500 | 50.45 | -0.73 | -1.43 | 51.81 | 51.885 | 50.375 | 1140426 |
| 1710974100 | 51.18 | 0.28 | 0.55 | 51.01 | 51.99 | 50.58 | 488065 |
| 1710887700 | 50.9 | -0.18 | -0.35 | 50.97 | 51.64 | 50.53 | 750010 |
| 1710801300 | 51.08 | 0.77 | 1.53 | 50 | 51.185 | 49.5 | 793855 |
| 1710542100 | 50.31 | -1.22 | -2.37 | 50.9 | 51.21 | 49.6 | 1883974 |
| 1710455700 | 51.53 | -1.54 | -2.90 | 52.72 | 53.04 | 50.94 | 917180 |
| 1710369300 | 53.07 | -0.69 | -1.28 | 53.41 | 53.75 | 52.61 | 819582 |
| 1710282900 | 53.76 | -0.54 | -0.99 | 54.45 | 54.67 | 53.55 | 409109 |
| 1710196500 | 54.3 | 0.4 | 0.74 | 53.88 | 55.01 | 53 | 638612 |
| 1709940900 | 53.9 | -0.69 | -1.26 | 55.23 | 55.99 | 53.86 | 727217 |
| 1709854500 | 54.59 | 0.15 | 0.28 | 54.5 | 55.26 | 53.95 | 802997 |
| 1709768100 | 54.44 | -1.42 | -2.54 | 56.71 | 56.98 | 54.36 | 676097 |
| 1709681700 | 55.86 | -2.95 | -5.02 | 57.77 | 57.77 | 55.67 | 627610 |
| 1709595300 | 58.81 | 0.21 | 0.36 | 58.71 | 59.43 | 58.27 | 477146 |
| 1709336100 | 58.6 | 0.02 | 0.03 | 58.66 | 58.92 | 56.97 | 549422 |
| 1709249700 | 58.58 | 1.68 | 2.95 | 58 | 59.13 | 57.76 | 971381 |
| 1709163300 | 56.9 | 0.59 | 1.05 | 55.8 | 57.09 | 55.62 | 394528 |
| 1709076900 | 56.31 | 0.36 | 0.64 | 56.82 | 56.82 | 55.87 | 475435 |
| 1708990500 | 55.95 | 0.76 | 1.38 | 55.09 | 56.53 | 54.6 | 413650 |
| 1708731300 | 55.19 | 0.29 | 0.53 | 55.28 | 55.815 | 54.545 | 691311 |
| 1708644900 | 54.9 | 0.63 | 1.16 | 55.35 | 55.81 | 54.565 | 713648 |
| 1708558500 | 54.27 | -4.64 | -7.88 | 55.8 | 57.16 | 53.42 | 1655765 |
| 1708472100 | 58.91 | -0.87 | -1.46 | 59.16 | 59.28 | 57.87 | 485695 |
| 1708126500 | 59.78 | -0.54 | -0.90 | 59.4 | 60.03 | 58.7705 | 751143 |
| 1708040100 | 60.32 | -0.28 | -0.46 | 61.79 | 61.79 | 59.74 | 522267 |
| 1707953700 | 60.6 | 1.85 | 3.15 | 59.85 | 60.86 | 59.185 | 745079 |
| 1707867300 | 58.75 | -2.21 | -3.63 | 58.8712 | 60.29 | 58.3476 | 708274 |
| 1707780900 | 60.96 | -0.51 | -0.83 | 61.52 | 61.865 | 59.79 | 810488 |
| 1707521700 | 61.47 | 2.74 | 4.67 | 59 | 61.54 | 59 | 1182342 |
| 1707435300 | 58.73 | 1.74 | 3.05 | 53.77 | 58.79 | 53.465 | 2405236 |
| 1707348900 | 56.99 | -0.19 | -0.33 | 57.77 | 58.37 | 56.8 | 1017571 |
| 1707262500 | 57.18 | 1.75 | 3.16 | 55.9 | 57.23 | 55.35 | 809857 |
| 1707176100 | 55.43 | -1.36 | -2.39 | 55.97 | 56.55 | 54.5592 | 948024 |
| 1706916900 | 56.79 | 0.37 | 0.66 | 56.02 | 57.14 | 55.64 | 531294 |
| 1706830500 | 56.42 | 1.39 | 2.53 | 55.15 | 56.61 | 54.86 | 651180 |
| 1706744100 | 55.03 | -3.08 | -5.30 | 58.21 | 58.27 | 54.851 | 781411 |
| 1706657700 | 58.11 | 0.52 | 0.90 | 57.89 | 58.65 | 56.92 | 1099477 |
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
