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 | -1.37 | -2.97438124186 | 46.06 | 47.14 | 42.375 | 362333 | 44.83763782 | CS |
| 4 | -7.75 | -14.7787948131 | 52.44 | 53.05 | 42.375 | 358088 | 48.75281979 | CS |
| 12 | 1.23 | 2.83018867925 | 43.46 | 53.05 | 41.58 | 439065 | 47.08692585 | CS |
| 26 | 9.77 | 27.9782359679 | 34.92 | 53.05 | 32.28 | 468392 | 41.19014179 | CS |
| 52 | 14.7 | 49.0163387796 | 29.99 | 53.05 | 29.235 | 405611 | 38.25424694 | CS |
| 156 | -15.56 | -25.8257261411 | 60.25 | 68.94 | 17.3 | 426682 | 36.69744759 | CS |
| 260 | 26.94 | 151.774647887 | 17.75 | 68.94 | 6.78 | 504993 | 30.45272817 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1713998100 | 46.11 | -0.31 | -0.67 | 46.51 | 46.87 | 46.04 | 199486 |
| 1713911700 | 46.42 | 1.04 | 2.29 | 45.59 | 47.14 | 45.425 | 362327 |
| 1713825300 | 45.38 | 1.64 | 3.75 | 44.16 | 45.72 | 43.88 | 300916 |
| 1713566100 | 43.74 | -0.12 | -0.27 | 43.67 | 44.5 | 42.375 | 522006 |
| 1713479700 | 43.86 | -2.4 | -5.19 | 46.06 | 46.56 | 43.69 | 426930 |
| 1713393300 | 46.26 | -1.26 | -2.65 | 47.94 | 47.94 | 45.98 | 319426 |
| 1713306900 | 47.52 | -1.18 | -2.42 | 47.84 | 48.61 | 46.88 | 240998 |
| 1713220500 | 48.7 | 0.8 | 1.67 | 48.41 | 49.235 | 47.9 | 352368 |
| 1712961300 | 47.9 | -0.82 | -1.68 | 48.64 | 48.93 | 46.94 | 301434 |
| 1712874900 | 48.72 | -0.46 | -0.94 | 49.49 | 49.7921 | 48.46 | 222145 |
| 1712788500 | 49.18 | -1.16 | -2.30 | 49.08 | 49.78 | 49.045 | 356819 |
| 1712702100 | 50.34 | 0.11 | 0.22 | 50.29 | 50.62 | 48.93 | 310429 |
| 1712615700 | 50.23 | -0.84 | -1.64 | 51.44 | 51.44 | 50.17 | 262750 |
| 1712356500 | 51.07 | 0.65 | 1.29 | 50.08 | 51.71 | 49.61 | 316177 |
| 1712270100 | 50.42 | -0.91 | -1.77 | 51.47 | 51.84 | 50.27 | 280335 |
| 1712183700 | 51.33 | 0.07 | 0.14 | 50.96 | 52.19 | 50.27 | 455124 |
| 1712097300 | 51.26 | -1.64 | -3.10 | 52.5 | 52.5 | 51.23 | 595092 |
| 1712010900 | 52.9 | 0.88 | 1.69 | 52.6 | 53.05 | 51.57 | 480543 |
| 1711665300 | 52.02 | -0.31 | -0.59 | 52.44 | 52.5 | 51.5 | 473836 |
| 1711578900 | 52.33 | 2.77 | 5.59 | 50.25 | 52.43 | 50.25 | 576937 |
| 1711492500 | 49.56 | 1.62 | 3.38 | 48.22 | 49.82 | 48.13 | 758196 |
| 1711406100 | 47.94 | 1.04 | 2.22 | 47.06 | 48.3399 | 46.99 | 767149 |
| 1711146900 | 46.9 | 0.21 | 0.45 | 46.9 | 47.28 | 45.59 | 840501 |
| 1711060500 | 46.69 | 0.94 | 2.05 | 46 | 46.93 | 45.82 | 743501 |
| 1710974100 | 45.75 | 0.12 | 0.26 | 45.27 | 46 | 44.445 | 390347 |
| 1710887700 | 45.63 | 1.44 | 3.26 | 44.15 | 45.69 | 43.97 | 302027 |
| 1710801300 | 44.19 | -0.07 | -0.16 | 44.2 | 44.63 | 43.48 | 408016 |
| 1710542100 | 44.26 | 0.05 | 0.11 | 43.98 | 44.94 | 43.98 | 1159084 |
| 1710455700 | 44.21 | -0.3 | -0.67 | 44.05 | 44.64 | 43.68 | 411227 |
| 1710369300 | 44.51 | 0.11 | 0.25 | 44.42 | 45.09 | 44.17 | 275683 |
| 1710282900 | 44.4 | -0.19 | -0.43 | 44.24 | 45.05 | 44.24 | 315901 |
| 1710196500 | 44.59 | -0.61 | -1.35 | 44.9 | 45.62 | 44.08 | 592684 |
| 1709940900 | 45.2 | 0.38 | 0.85 | 45.31 | 46.1 | 44.75 | 287956 |
| 1709854500 | 44.82 | -0.36 | -0.80 | 45.69 | 46.09 | 44.72 | 251270 |
| 1709768100 | 45.18 | 0.72 | 1.62 | 44.87 | 45.71 | 44.23 | 345758 |
| 1709681700 | 44.46 | -0.31 | -0.69 | 44.69 | 44.835 | 43.96 | 341299 |
| 1709595300 | 44.77 | 0.06 | 0.13 | 44.89 | 45.22 | 44.32 | 394454 |
| 1709336100 | 44.71 | -0.97 | -2.12 | 46.43 | 46.91 | 44.45 | 472479 |
| 1709249700 | 45.68 | -2.12 | -4.44 | 49.23 | 49.9 | 43.865 | 910954 |
| 1709163300 | 47.8 | -0.2 | -0.42 | 47.42 | 48.46 | 47.31 | 518306 |
| 1709076900 | 48 | -0.08 | -0.17 | 48.24 | 48.79 | 47.96 | 403835 |
| 1708990500 | 48.08 | 0.76 | 1.61 | 46.94 | 48.34 | 46.53 | 250005 |
| 1708731300 | 47.32 | -0.99 | -2.05 | 48.26 | 48.605 | 47.2 | 284291 |
| 1708644900 | 48.31 | 0.18 | 0.37 | 48.2 | 48.99 | 47.68 | 676019 |
| 1708558500 | 48.13 | -1.37 | -2.77 | 49.48 | 49.6 | 47.405 | 616683 |
| 1708472100 | 49.5 | 0.3 | 0.61 | 48.86 | 50.09 | 48.63 | 796522 |
| 1708126500 | 49.2 | -0.17 | -0.34 | 48.93 | 49.91 | 48.59 | 397004 |
| 1708040100 | 49.37 | 1.81 | 3.81 | 47.92 | 49.49 | 47.775 | 481898 |
| 1707953700 | 47.56 | 1.61 | 3.50 | 46.72 | 47.9 | 46.2 | 280211 |
| 1707867300 | 45.95 | -1.47 | -3.10 | 45.785 | 47.25 | 45.36 | 468935 |
| 1707780900 | 47.42 | 0.64 | 1.37 | 46.75 | 47.45 | 45.9 | 402303 |
| 1707521700 | 46.78 | 0.93 | 2.03 | 46.01 | 47.3686 | 45.77 | 337583 |
| 1707435300 | 45.85 | 1.62 | 3.66 | 44.19 | 45.96 | 44.0062 | 357264 |
| 1707348900 | 44.23 | 0.07 | 0.16 | 44.17 | 44.57 | 41.58 | 318485 |
| 1707262500 | 44.16 | 0.94 | 2.17 | 43.15 | 44.43 | 43.11 | 347907 |
| 1707176100 | 43.22 | 0.33 | 0.77 | 42.47 | 43.45 | 42.19 | 439851 |
| 1706916900 | 42.89 | -0.76 | -1.74 | 43.01 | 43.61 | 42.49 | 293344 |
| 1706830500 | 43.65 | 0.67 | 1.56 | 43.46 | 43.91 | 42.6 | 437367 |
| 1706744100 | 42.98 | -1.28 | -2.89 | 43.97 | 44.31 | 42.62 | 350258 |
| 1706657700 | 44.26 | -0.3 | -0.67 | 43.81 | 44.635 | 43.81 | 664657 |
| 1706571300 | 44.56 | 1.93 | 4.53 | 43.01 | 44.59 | 42.42 | 467283 |
| 1706312100 | 42.63 | 0.03 | 0.07 | 42.91 | 43.32 | 42.09 | 443340 |
| 1706225700 | 42.6 | 1.78 | 4.36 | 43.41 | 44.35 | 42.22 | 806865 |
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
