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 | 1.75 | 4.0369088812 | 43.35 | 46.09 | 42.31 | 462047 | 44.71033035 | CS |
| 4 | -0.52 | -1.13985094257 | 45.62 | 46.55 | 41.12 | 404409 | 43.90138068 | CS |
| 12 | -12.86 | -22.187715666 | 57.96 | 59.46 | 41.12 | 272495 | 47.47869783 | CS |
| 26 | -3.44 | -7.08693860733 | 48.54 | 60.01 | 41.12 | 197771 | 49.60780036 | CS |
| 52 | -11.77 | -20.6963249516 | 56.87 | 64.8 | 41.12 | 192270 | 53.84820305 | CS |
| 156 | -0.09 | -0.199159105997 | 45.19 | 64.8 | 40.75 | 184078 | 53.44029707 | CS |
| 260 | -0.09 | -0.199159105997 | 45.19 | 64.8 | 40.75 | 184078 | 53.44029707 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1714167600 | 45.1 | 0.25 | 0.56 | 44.95 | 45.34 | 44.74 | 199109 |
| 1714081200 | 44.85 | -0.81 | -1.77 | 45.13 | 45.45 | 44.41 | 275335 |
| 1713994800 | 45.66 | 0.61 | 1.35 | 45.43 | 46.09 | 44.86 | 781019 |
| 1713908400 | 45.05 | 1.83 | 4.23 | 43.26 | 45.3 | 43.26 | 670410 |
| 1713822000 | 43.22 | 0.4 | 0.93 | 42.79 | 43.67 | 42.79 | 237682 |
| 1713562800 | 42.82 | -0.64 | -1.47 | 43.35 | 43.74 | 42.31 | 345791 |
| 1713476400 | 43.46 | 1.78 | 4.27 | 41.57 | 44.25 | 41.57 | 989150 |
| 1713390000 | 41.68 | 0.28 | 0.68 | 41.55 | 41.7 | 41.12 | 214985 |
| 1713303600 | 41.4 | -0.09 | -0.22 | 41.4 | 41.8 | 41.27 | 377439 |
| 1713217200 | 41.49 | -0.22 | -0.53 | 41.79 | 42.16 | 41.26 | 244461 |
| 1712958000 | 41.71 | -0.98 | -2.30 | 42.55 | 42.78 | 41.53 | 229928 |
| 1712871600 | 42.69 | -0.32 | -0.74 | 42.78 | 43.16 | 42.52 | 462562 |
| 1712785200 | 43.01 | -1.4 | -3.15 | 43.76 | 43.76 | 42.99 | 330456 |
| 1712698800 | 44.41 | 0.67 | 1.53 | 44.02 | 44.42 | 43.43 | 315535 |
| 1712612400 | 43.74 | -0.46 | -1.04 | 44.24 | 44.25 | 43.56 | 435044 |
| 1712353200 | 44.2 | -0.41 | -0.92 | 44.83 | 45.13 | 44.15 | 414210 |
| 1712266800 | 44.61 | -0.75 | -1.65 | 45.65 | 45.65 | 44.56 | 579137 |
| 1712180400 | 45.36 | -0.29 | -0.64 | 45.78 | 46.18 | 45.3 | 245218 |
| 1712094000 | 45.65 | -0.07 | -0.15 | 45.58 | 45.73 | 44.93 | 258289 |
| 1712007600 | 45.72 | 0.14 | 0.31 | 45.62 | 46.55 | 45.21 | 277117 |
| 1711662000 | 45.58 | -2.92 | -6.02 | 46.5 | 46.65 | 45.2 | 453638 |
| 1711575600 | 48.5 | 0.73 | 1.53 | 47.84 | 48.88 | 47.84 | 207570 |
| 1711489200 | 47.77 | -2.22 | -4.44 | 49.6 | 49.6 | 47.3 | 377527 |
| 1711402800 | 49.99 | -0.36 | -0.71 | 50.25 | 50.38 | 49.64 | 121300 |
| 1711143600 | 50.35 | 0.23 | 0.46 | 50.24 | 50.73 | 49.74 | 111651 |
| 1711057200 | 50.12 | 0.37 | 0.74 | 50.1 | 50.87 | 49.84 | 116766 |
| 1710970800 | 49.75 | 0.96 | 1.97 | 48.68 | 50.08 | 48.68 | 156445 |
| 1710884400 | 48.79 | -0.2 | -0.41 | 48.76 | 49.84 | 48.58 | 87638 |
| 1710798000 | 48.99 | -0.41 | -0.83 | 49.63 | 49.99 | 48.97 | 95155 |
| 1710538800 | 49.4 | -0.65 | -1.30 | 49.86 | 50.8 | 48.9 | 394346 |
| 1710452400 | 50.05 | 1.3 | 2.67 | 48.8 | 50.08 | 48.24 | 249949 |
| 1710366000 | 48.75 | -0.75 | -1.52 | 49.41 | 49.69 | 48.74 | 241483 |
| 1710279600 | 49.5 | -0.02 | -0.04 | 49.93 | 50.14 | 49.01 | 211500 |
| 1710193200 | 49.52 | -1.11 | -2.19 | 50.56 | 50.76 | 49.25 | 280561 |
| 1709937600 | 50.63 | -0.41 | -0.80 | 51.3 | 52.26 | 50.56 | 464503 |
| 1709851200 | 51.04 | 0.57 | 1.13 | 50.83 | 51.21 | 50.13 | 283363 |
| 1709764800 | 50.47 | -0.09 | -0.18 | 50.89 | 51.15 | 50.25 | 199776 |
| 1709678400 | 50.56 | -0.37 | -0.73 | 51.09 | 51.59 | 50.25 | 178166 |
| 1709592000 | 50.93 | -1.46 | -2.79 | 52.55 | 52.85 | 50.86 | 126402 |
| 1709332800 | 52.39 | 1.25 | 2.44 | 51.56 | 52.89 | 51.06 | 101961 |
| 1709246400 | 51.14 | -0.68 | -1.31 | 51.66 | 52.08 | 51.13 | 241060 |
| 1709160000 | 51.82 | 0.97 | 1.91 | 50.61 | 52.76 | 50.28 | 176241 |
| 1709073600 | 50.85 | -0.15 | -0.29 | 51.04 | 51.21 | 50.31 | 147660 |
| 1708987200 | 51 | 0.76 | 1.51 | 50.09 | 51.03 | 49.95 | 124810 |
| 1708728000 | 50.24 | -0.22 | -0.44 | 50.54 | 50.74 | 50.22 | 148032 |
| 1708641600 | 50.46 | -0.44 | -0.86 | 51 | 51.37 | 50.23 | 196394 |
| 1708555200 | 50.9 | -0.47 | -0.91 | 51.25 | 51.8 | 50.31 | 140630 |
| 1708468800 | 51.37 | -1.64 | -3.09 | 52.83 | 53.34 | 51.31 | 127771 |
| 1708123200 | 53.01 | 0.18 | 0.34 | 52.76 | 53.38 | 52.13 | 128711 |
| 1708036800 | 52.83 | 1.62 | 3.16 | 51.39 | 53.19 | 50.8 | 323470 |
| 1707950400 | 51.21 | -1.32 | -2.51 | 52.88 | 52.97 | 51.19 | 208642 |
| 1707864000 | 52.53 | -1.06 | -1.98 | 53.13 | 53.39 | 52.26 | 154523 |
| 1707777600 | 53.59 | -0.56 | -1.03 | 54.22 | 55.45 | 53.5 | 146939 |
| 1707518400 | 54.15 | -1.04 | -1.88 | 54.48 | 54.84 | 52.73 | 302363 |
| 1707432000 | 55.19 | -3.74 | -6.35 | 54.31 | 55.81 | 54.31 | 404869 |
| 1707345600 | 58.93 | 0 | 0.00 | 58.93 | 58.93 | 58.93 | 0 |
| 1707259200 | 58.93 | 0.84 | 1.45 | 57.89 | 59.46 | 57.89 | 165151 |
| 1707172800 | 58.09 | -0.42 | -0.72 | 58.73 | 58.73 | 57.64 | 112852 |
| 1706913600 | 58.51 | -0.17 | -0.29 | 57.96 | 58.68 | 57.56 | 138639 |
| 1706827200 | 58.68 | 1.17 | 2.03 | 57.98 | 58.84 | 57.81 | 112216 |
| 1706740800 | 57.51 | -1.63 | -2.76 | 59.14 | 59.14 | 57.3 | 181498 |
| 1706654400 | 59.14 | -0.41 | -0.69 | 60 | 60.01 | 58.7 | 78092 |
| 1706568000 | 59.55 | 0.55 | 0.93 | 58.93 | 59.55 | 58.46 | 106740 |
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
