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 | 2.81 | 5.73586446214 | 48.99 | 52.825 | 48.9425 | 593056 | 51.77942204 | CS |
| 4 | 1.37 | 2.71663692247 | 50.43 | 53.0876 | 48.8 | 510618 | 51.0784628 | CS |
| 12 | 9.47 | 22.3718403024 | 42.33 | 53.0876 | 40.28 | 573725 | 47.45556473 | CS |
| 26 | 4 | 8.36820083682 | 47.8 | 53.0876 | 37.58 | 623629 | 44.70412766 | CS |
| 52 | 11.04 | 27.0853778214 | 40.76 | 57 | 31.365 | 575748 | 44.59754077 | CS |
| 156 | 22.93 | 79.4250086595 | 28.87 | 64.18 | 28.21 | 498443 | 44.51174882 | CS |
| 260 | 14.22 | 37.8392762108 | 37.58 | 64.18 | 8.16 | 487371 | 37.17375721 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1714171200 | 51.8 | 0.07 | 0.14 | 51.5 | 52.2 | 51.5 | 434898 |
| 1714084800 | 51.73 | -0.59 | -1.13 | 52.12 | 52.24 | 51 | 637452 |
| 1713998400 | 52.32 | -0.26 | -0.49 | 52.45 | 52.74 | 51.81 | 692965 |
| 1713912000 | 52.58 | 1.35 | 2.64 | 51 | 52.825 | 50.59 | 599607 |
| 1713825600 | 51.23 | 0.65 | 1.29 | 50.18 | 51.55 | 49.67 | 643970 |
| 1713566400 | 50.58 | 1.41 | 2.87 | 48.99 | 50.67 | 48.9425 | 391287 |
| 1713480000 | 49.17 | -0.23 | -0.47 | 49.68 | 50.55 | 49.11 | 440696 |
| 1713393600 | 49.4 | -0.54 | -1.08 | 49.85 | 50.635 | 49.35 | 444454 |
| 1713307200 | 49.94 | -0.39 | -0.77 | 50.11 | 50.72 | 49.665 | 649595 |
| 1713220800 | 50.33 | -0.6 | -1.18 | 50.92 | 51.23 | 50.1 | 353358 |
| 1712961600 | 50.93 | -1.32 | -2.53 | 52.77 | 53.0876 | 50.465 | 518384 |
| 1712875200 | 52.25 | 0.02 | 0.04 | 52.29 | 52.34 | 51.24 | 434681 |
| 1712788800 | 52.23 | 0.59 | 1.14 | 51 | 52.56 | 50.78 | 636151 |
| 1712702400 | 51.64 | 0.24 | 0.47 | 51.74 | 52.065 | 51.24 | 333314 |
| 1712616000 | 51.4 | -0.72 | -1.38 | 52.41 | 52.65 | 51.21 | 369756 |
| 1712356800 | 52.12 | 1.53 | 3.02 | 50.59 | 52.13 | 50.41 | 377619 |
| 1712270400 | 50.59 | -0.77 | -1.50 | 51.47 | 51.63 | 50.395 | 534113 |
| 1712184000 | 51.36 | 1.93 | 3.90 | 49.6 | 51.61 | 49.2 | 805459 |
| 1712097600 | 49.43 | -0.21 | -0.42 | 49.86 | 50.16 | 48.8 | 527874 |
| 1712011200 | 49.64 | -0.45 | -0.90 | 50.43 | 50.5 | 49.57 | 311002 |
| 1711665600 | 50.09 | 0.29 | 0.58 | 50.25 | 50.94 | 49.96 | 541072 |
| 1711579200 | 49.8 | 0.19 | 0.38 | 49.53 | 50.08 | 49.42 | 560213 |
| 1711492800 | 49.61 | -0.19 | -0.38 | 50.16 | 50.4 | 49.43 | 482096 |
| 1711406400 | 49.8 | 0.54 | 1.10 | 49.31 | 50.815 | 49.31 | 555721 |
| 1711147200 | 49.26 | 0.09 | 0.18 | 49.19 | 49.505 | 49.04 | 453044 |
| 1711060800 | 49.17 | 1.03 | 2.14 | 48.21 | 49.4 | 48.21 | 396574 |
| 1710974400 | 48.14 | 0.26 | 0.54 | 47.61 | 48.465 | 46.82 | 656798 |
| 1710888000 | 47.88 | 0.47 | 0.99 | 47.41 | 48.22 | 46.97 | 604506 |
| 1710801600 | 47.41 | -0.37 | -0.77 | 47.97 | 48.3 | 47.355 | 496099 |
| 1710542400 | 47.78 | -0.53 | -1.10 | 48.19 | 48.98 | 47.67 | 1131447 |
| 1710456000 | 48.31 | 0.66 | 1.39 | 47.61 | 48.37 | 47.35 | 547021 |
| 1710369600 | 47.65 | 0.87 | 1.86 | 47.23 | 48.16 | 47.23 | 495105 |
| 1710283200 | 46.78 | 0.18 | 0.39 | 46.56 | 47.03 | 45.99 | 370359 |
| 1710196800 | 46.6 | 0.07 | 0.15 | 46.39 | 47 | 46.1479 | 517568 |
| 1709941200 | 46.53 | -0.37 | -0.79 | 47.08 | 47.2 | 45.94 | 541380 |
| 1709854800 | 46.9 | 1.73 | 3.83 | 45.4 | 47.07 | 45.12 | 823552 |
| 1709768400 | 45.17 | 0.07 | 0.16 | 45.06 | 46 | 44.57 | 400561 |
| 1709682000 | 45.1 | -0.22 | -0.49 | 45.2 | 45.64 | 44.81 | 544967 |
| 1709595600 | 45.32 | -0.7 | -1.52 | 45.97 | 46.1673 | 45.1 | 606661 |
| 1709336400 | 46.02 | 0.12 | 0.26 | 46.51 | 47.17 | 45.61 | 1031586 |
| 1709250000 | 45.9 | 0.22 | 0.48 | 48.44 | 51.05 | 44.79 | 1374050 |
| 1709163600 | 45.68 | 0.18 | 0.40 | 45.27 | 46.075 | 45.015 | 583516 |
| 1709077200 | 45.5 | 0.32 | 0.71 | 45.65 | 46.0325 | 45.38 | 418955 |
| 1708990800 | 45.18 | -0.69 | -1.50 | 45.53 | 46 | 44.93 | 535449 |
| 1708731600 | 45.87 | 0.07 | 0.15 | 45.11 | 45.995 | 44.71 | 343145 |
| 1708645200 | 45.8 | -0.18 | -0.39 | 45.47 | 46.045 | 45.15 | 578838 |
| 1708558800 | 45.98 | 0.52 | 1.14 | 45.66 | 46.59 | 45.32 | 464923 |
| 1708472400 | 45.46 | -0.71 | -1.54 | 45.89 | 46.33 | 44.955 | 498247 |
| 1708126800 | 46.17 | 0.22 | 0.48 | 45.96 | 47.15 | 45.52 | 773366 |
| 1708040400 | 45.95 | 2.8 | 6.49 | 43.42 | 45.95 | 43.24 | 829646 |
| 1707954000 | 43.15 | 0.33 | 0.77 | 43.36 | 43.7 | 42.52 | 518197 |
| 1707867600 | 42.82 | -0.72 | -1.65 | 43.05 | 43.375 | 41.8 | 884505 |
| 1707781200 | 43.54 | 0.4 | 0.93 | 43.4 | 44.08 | 43.16 | 752577 |
| 1707522000 | 43.14 | -0.24 | -0.55 | 43.25 | 43.8 | 42.93 | 470941 |
| 1707435600 | 43.38 | 0.67 | 1.57 | 42.64 | 43.73 | 42.51 | 560985 |
| 1707349200 | 42.71 | 0.24 | 0.57 | 42.39 | 43.01 | 42.01 | 445607 |
| 1707262800 | 42.47 | 1.49 | 3.64 | 41.2 | 42.8 | 41.2 | 669460 |
| 1707176400 | 40.98 | -0.36 | -0.87 | 41 | 41.158 | 40.28 | 568094 |
| 1706917200 | 41.34 | -1.29 | -3.03 | 42.33 | 42.495 | 41.16 | 547454 |
| 1706830800 | 42.63 | 0.19 | 0.45 | 42.79 | 43.1 | 41.87 | 592543 |
| 1706744400 | 42.44 | -1.55 | -3.52 | 44.06 | 44.1249 | 42.12 | 969142 |
| 1706658000 | 43.99 | 1.65 | 3.90 | 41.77 | 44.28 | 40.58 | 1076694 |
| 1706571600 | 42.34 | 0.26 | 0.62 | 41.82 | 42.39 | 41.385 | 438961 |
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
