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 | 0.8 | 1.64778578785 | 48.55 | 50.01 | 47.747824 | 605125 | 48.9146088 | CS |
| 4 | 5.74 | 13.1621187801 | 43.61 | 50.01 | 42.55 | 667007 | 47.09674694 | CS |
| 12 | 4.49 | 10.0089166295 | 44.86 | 50.01 | 39.861 | 657856 | 44.92950049 | CS |
| 26 | 7.76 | 18.6583313296 | 41.59 | 50.01 | 37.99 | 630568 | 43.36069208 | CS |
| 52 | 17.92 | 57.0155902004 | 31.43 | 50.01 | 31.01 | 677487 | 41.56003377 | CS |
| 156 | 8.9 | 22.0024721879 | 40.45 | 51.56 | 26.36 | 745724 | 37.38340536 | CS |
| 260 | 14.89 | 43.2095182821 | 34.46 | 51.56 | 16.38 | 743865 | 35.26545801 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1728081300 | 49.35 | 1.37 | 2.86 | 48.53 | 49.38 | 48.43 | 524168 |
| 1727994900 | 47.98 | -1.11 | -2.26 | 48.51 | 48.57 | 47.747824 | 674289 |
| 1727908500 | 49.09 | -0.61 | -1.23 | 49.215 | 49.24 | 48.79 | 423280 |
| 1727822100 | 49.7 | 0.71 | 1.45 | 48.91 | 50.01 | 48.26 | 783212 |
| 1727735520 | 48.99 | 0.3 | 0.62 | 48.61 | 49.11 | 48.355 | 563836 |
| 1727476500 | 48.69 | 0.31 | 0.64 | 48.55 | 49.045 | 48.355 | 524505 |
| 1727390100 | 48.38 | 0.57 | 1.19 | 48.45 | 49.02 | 48.06 | 675970 |
| 1727303700 | 47.81 | -1.2 | -2.45 | 48.83 | 49.29 | 47.69 | 720408 |
| 1727217300 | 49.01 | 0.9 | 1.87 | 48.23 | 49.11 | 48.23 | 611421 |
| 1727130900 | 48.11 | 0.64 | 1.35 | 48.1 | 48.165 | 47.44 | 557306 |
| 1726871700 | 47.47 | -0.42 | -0.88 | 47.98 | 48.065 | 47.25 | 1436676 |
| 1726785300 | 47.89 | 0.43 | 0.91 | 48.67 | 48.73 | 47.41 | 982093 |
| 1726698900 | 47.46 | 0.36 | 0.76 | 47.14 | 48.59 | 47.08 | 826235 |
| 1726612500 | 47.1 | 1.34 | 2.93 | 46.43 | 47.23 | 46.32 | 849765 |
| 1726526100 | 45.76 | 0.15 | 0.33 | 45.61 | 46.26 | 45.15 | 638431 |
| 1726266900 | 45.61 | 1.5 | 3.40 | 44.43 | 45.93 | 44.43 | 556114 |
| 1726180500 | 44.11 | 0.56 | 1.29 | 43.74 | 44.14 | 43.33 | 490535 |
| 1726094100 | 43.55 | 0.24 | 0.55 | 43.3 | 43.62 | 42.55 | 510479 |
| 1726007700 | 43.31 | -0.2 | -0.46 | 43.73 | 43.82 | 43 | 327557 |
| 1725921300 | 43.51 | 0.4 | 0.93 | 43.11 | 43.875 | 42.73 | 552509 |
| 1725662100 | 43.11 | -0.73 | -1.67 | 43.49 | 44.14 | 43.03 | 501629 |
| 1725575700 | 43.84 | -0.13 | -0.30 | 43.87 | 44.2 | 43.43 | 648529 |
| 1725489300 | 43.97 | -0.55 | -1.24 | 44.36 | 44.36 | 43.65 | 455710 |
| 1725402900 | 44.52 | -0.58 | -1.29 | 45.11 | 45.27 | 44.38 | 599504 |
| 1725057300 | 45.1 | 0.56 | 1.26 | 44.89 | 45.15 | 44.3 | 557922 |
| 1724970900 | 44.54 | 0.41 | 0.93 | 44.58 | 44.94 | 43.74 | 453461 |
| 1724884500 | 44.13 | -0.33 | -0.74 | 44.26 | 44.82 | 43.53 | 414693 |
| 1724798100 | 44.46 | -0.72 | -1.59 | 44.91 | 45.02 | 44.44 | 371613 |
| 1724711700 | 45.18 | 0.02 | 0.04 | 45.25 | 45.6 | 44.96 | 436871 |
| 1724452500 | 45.16 | 1.19 | 2.71 | 43.55 | 45.2 | 43.52 | 406672 |
| 1724366100 | 43.97 | -0.62 | -1.39 | 44.49 | 44.64 | 43.85 | 394915 |
| 1724279700 | 44.59 | 1.12 | 2.58 | 44.07 | 44.6 | 43.5727 | 385195 |
| 1724193300 | 43.47 | -0.73 | -1.65 | 44.11 | 44.305 | 43.3 | 402117 |
| 1724106900 | 44.2 | 0.03 | 0.07 | 44.34 | 44.54 | 44.11 | 490441 |
| 1723847700 | 44.17 | 0.24 | 0.55 | 43.87 | 44.26 | 43.78 | 442731 |
| 1723761300 | 43.93 | 1.38 | 3.24 | 43.83 | 44.41 | 43.555 | 505452 |
| 1723674900 | 42.55 | -0.73 | -1.69 | 43.32 | 43.33 | 42.34 | 462120 |
| 1723588500 | 43.28 | 0.92 | 2.17 | 42.94 | 43.43 | 42.835 | 527119 |
| 1723502100 | 42.36 | -0.72 | -1.67 | 43.15 | 43.32 | 42.29 | 448521 |
| 1723242900 | 43.08 | 0.06 | 0.14 | 42.82 | 43.33 | 42.3 | 524416 |
| 1723156500 | 43.02 | 0.84 | 1.99 | 42.77 | 43.11 | 42.35 | 670219 |
| 1723070100 | 42.18 | -0.45 | -1.06 | 43.44 | 43.73 | 41.965 | 590827 |
| 1722983700 | 42.63 | 1.04 | 2.50 | 41.63 | 43.27 | 41.09 | 921135 |
| 1722897300 | 41.59 | -0.02 | -0.05 | 40.12 | 41.69 | 39.905 | 883462 |
| 1722638100 | 41.61 | -1.9 | -4.37 | 41.27 | 42.11 | 41.17 | 754741 |
| 1722551700 | 43.51 | -1.83 | -4.04 | 44.65 | 45.055 | 43.14 | 1013469 |
| 1722465300 | 45.34 | 0.88 | 1.98 | 44.79 | 47.24 | 43.77 | 1297223 |
| 1722378900 | 44.46 | 0.27 | 0.61 | 44.19 | 44.805 | 43.78 | 928401 |
| 1722292500 | 44.19 | 0.17 | 0.39 | 43.99 | 44.39 | 43.68 | 724791 |
| 1722033300 | 44.02 | 1.35 | 3.16 | 43.33 | 44.03 | 43.045 | 633349 |
| 1721946900 | 42.67 | -0.47 | -1.09 | 43.21 | 43.455 | 41.88 | 1008618 |
| 1721860500 | 43.14 | -1.77 | -3.94 | 44.83 | 45.21 | 43.09 | 938412 |
| 1721774100 | 44.91 | 0.63 | 1.42 | 44.17 | 44.91 | 43.94 | 702592 |
| 1721687700 | 44.28 | 0.48 | 1.10 | 43.95 | 44.47 | 43.56 | 336323 |
| 1721428500 | 43.8 | 0.09 | 0.21 | 43.48 | 44.04 | 43.42 | 715898 |
| 1721342100 | 43.71 | -0.54 | -1.22 | 44.21 | 45.255 | 42.24 | 705076 |
| 1721255700 | 44.25 | -0.76 | -1.69 | 44.95 | 45.405 | 44.2 | 899147 |
| 1721169300 | 45.01 | 1.02 | 2.32 | 44.5 | 45.25 | 44.255 | 871033 |
| 1721082900 | 43.99 | -0.55 | -1.23 | 44.49 | 44.83 | 43.87 | 793374 |
| 1720823700 | 44.54 | 0.25 | 0.56 | 44.86 | 45.17 | 44.49 | 733902 |
| 1720737300 | 44.29 | 1.51 | 3.53 | 43.67 | 44.35 | 43.04 | 937186 |
| 1720650900 | 42.78 | 0.11 | 0.26 | 42.86 | 43.245 | 42.23 | 477857 |
| 1720564500 | 42.67 | -0.6 | -1.39 | 43.17 | 43.51 | 42.63 | 498747 |
| 1720478100 | 43.27 | 1.31 | 3.12 | 42.19 | 43.4 | 41.96 | 664341 |
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
