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 | 0.17 | 0.344897545141 | 49.29 | 49.95 | 47.35 | 8428900 | 48.62411164 | CS |
| 4 | 0.54 | 1.10384300899 | 48.92 | 52.13 | 47.35 | 8813695 | 49.51313825 | CS |
| 12 | 6.31 | 14.6234067207 | 43.15 | 52.13 | 41.61 | 9095947 | 46.95935239 | CS |
| 26 | 1.68 | 3.51611552951 | 47.78 | 52.13 | 41.15 | 9610284 | 46.18872017 | CS |
| 52 | 14.59 | 41.8411241755 | 34.87 | 52.13 | 32.35 | 10042061 | 43.57293466 | CS |
| 156 | 31.14999973 | 170.125610435 | 18.31000027 | 52.13 | 16.22 | 14458280 | 29.95149841 | CS |
| 260 | 45.69799994 | 1214.72618849 | 3.76200006 | 52.13 | 1.82000003 | 10134906 | 27.03570406 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1714080540 | 49.26 | 0.94 | 1.95 | 48.32 | 49.56 | 47.75 | 6525600 |
| 1713994200 | 48.32 | -0.81 | -1.65 | 49 | 49.33 | 48.12 | 6925300 |
| 1713907800 | 49.13 | 1.22 | 2.55 | 47.5 | 49.22 | 47.35 | 8392600 |
| 1713821340 | 47.91 | -0.81 | -1.66 | 48.4 | 48.82 | 47.69 | 10167700 |
| 1713562200 | 48.72 | -0.57 | -1.16 | 49.29 | 49.47 | 48.12 | 10133300 |
| 1713475800 | 49.29 | 0.84 | 1.73 | 48.83 | 49.84 | 48.75 | 6526900 |
| 1713389400 | 48.45 | -1.13 | -2.28 | 49.78 | 49.78 | 48.4 | 9275900 |
| 1713302940 | 49.58 | -0.52 | -1.04 | 49.92 | 50.31 | 49.22 | 8203500 |
| 1713216600 | 50.1 | -0.75 | -1.47 | 50.98 | 50.98 | 49.89 | 10830900 |
| 1712957400 | 50.85 | 0.55 | 1.09 | 51.61 | 52.13 | 50.44 | 16505800 |
| 1712870940 | 50.3 | 0.03 | 0.06 | 50.06 | 50.49 | 49.5 | 7696900 |
| 1712784540 | 50.27 | 0.44 | 0.88 | 49.76 | 50.6 | 49.35 | 9114900 |
| 1712698140 | 49.83 | 0.19 | 0.38 | 49.7 | 49.96 | 48.9 | 6762300 |
| 1712611740 | 49.64 | -0.77 | -1.53 | 50.49 | 50.62 | 49.38 | 7826100 |
| 1712352600 | 50.41 | 0.44 | 0.88 | 50.23 | 51 | 49.11 | 10079300 |
| 1712266140 | 49.97 | 0.49 | 0.99 | 49.27 | 50.88 | 49.12 | 10491200 |
| 1712179740 | 49.48 | 0.41 | 0.84 | 49.4 | 49.72 | 48.92 | 8576600 |
| 1712093400 | 49.07 | 0.82 | 1.70 | 48.69 | 49.3 | 48.6 | 8699700 |
| 1712006940 | 48.25 | -0.45 | -0.92 | 48.92 | 48.94 | 48.2 | 4725700 |
| 1711661400 | 48.7 | 1.75 | 3.73 | 47.62 | 49.09 | 47.52 | 8633100 |
| 1711574940 | 46.95 | -0.26 | -0.55 | 46.99 | 47.44 | 46.62 | 4840600 |
| 1711488540 | 47.21 | -0.48 | -1.01 | 48.1 | 48.55 | 47.14 | 7227300 |
| 1711402140 | 47.69 | 0.98 | 2.10 | 46.9 | 48.11 | 46.34 | 7825600 |
| 1711143000 | 46.71 | -0.3 | -0.64 | 47.38 | 47.45 | 46.43 | 4746100 |
| 1711056600 | 47.01 | -0.37 | -0.78 | 47.49 | 48.3 | 47 | 9698100 |
| 1710970200 | 47.38 | -1.87 | -3.80 | 48.93 | 49.17 | 46.95 | 14862000 |
| 1710883740 | 49.25 | 1.45 | 3.03 | 47.99 | 49.73 | 47.52 | 7764600 |
| 1710797400 | 47.8 | 0.22 | 0.46 | 48.16 | 48.19 | 46.92 | 9481200 |
| 1710538200 | 47.58 | -0.82 | -1.69 | 48.33 | 48.7 | 46.94 | 11887600 |
| 1710451740 | 48.4 | -0.53 | -1.08 | 48.97 | 49.7 | 48.4 | 11373600 |
| 1710365400 | 48.93 | 1.76 | 3.73 | 47.75 | 49.17 | 47.6 | 19389800 |
| 1710278940 | 47.17 | 2.32 | 5.17 | 45.35 | 47.97 | 45.17 | 16420800 |
| 1710192600 | 44.85 | 0.15 | 0.34 | 44.49 | 45.6 | 43.65 | 10030400 |
| 1709933400 | 44.7 | 1.35 | 3.11 | 43.3 | 45.46 | 43.28 | 13195400 |
| 1709847000 | 43.35 | -0.29 | -0.66 | 43.63 | 43.98 | 43.35 | 4489600 |
| 1709760540 | 43.64 | -0.68 | -1.53 | 44.25 | 44.79 | 43.24 | 11036100 |
| 1709674200 | 44.32 | 0.21 | 0.48 | 44.01 | 44.41 | 43.8 | 4628800 |
| 1709587740 | 44.11 | -0.24 | -0.54 | 44.3 | 44.68 | 44.11 | 3566600 |
| 1709328600 | 44.35 | 0.64 | 1.46 | 44.06 | 45.09 | 44.03 | 4751800 |
| 1709242200 | 43.71 | -0.79 | -1.78 | 44.37 | 44.45 | 43.7 | 8503800 |
| 1709155800 | 44.5 | -0.9 | -1.98 | 45 | 45.17 | 44.02 | 11778900 |
| 1709069400 | 45.4 | -0.46 | -1.00 | 45.87 | 46.18 | 44.77 | 9364900 |
| 1708983000 | 45.86 | 0.06 | 0.13 | 45.56 | 46.5 | 45.32 | 4394700 |
| 1708723800 | 45.8 | -1.15 | -2.45 | 46.56 | 46.94 | 45.4 | 10263800 |
| 1708637400 | 46.95 | -0.05 | -0.11 | 47.3 | 47.78 | 46.61 | 9060200 |
| 1708550940 | 47 | 0.88 | 1.91 | 46.1 | 47.38 | 45.65 | 9337600 |
| 1708464600 | 46.12 | 0.23 | 0.50 | 45.59 | 46.87 | 45.32 | 9490700 |
| 1708378200 | 45.89 | 0.49 | 1.08 | 45.53 | 45.96 | 44.86 | 4924500 |
| 1708119000 | 45.4 | 0.83 | 1.86 | 44.57 | 45.7 | 44.37 | 9044900 |
| 1708032600 | 44.57 | 2.02 | 4.75 | 42.84 | 44.72 | 41.88 | 16300200 |
| 1707946200 | 42.55 | 0.19 | 0.45 | 42.36 | 42.66 | 41.9 | 5129400 |
| 1707514200 | 42.36 | -1.04 | -2.40 | 43.34 | 43.44 | 42.05 | 9205500 |
| 1707427800 | 43.4 | -0.57 | -1.30 | 44.11 | 44.24 | 42.77 | 6454400 |
| 1707341400 | 43.97 | 0.37 | 0.85 | 43.55 | 44.4 | 43.1 | 9919200 |
| 1707255000 | 43.6 | 1.55 | 3.69 | 42.2 | 43.77 | 42.2 | 8998800 |
| 1707168600 | 42.05 | -0.4 | -0.94 | 42.2 | 42.63 | 41.87 | 7334700 |
| 1706909400 | 42.45 | -0.7 | -1.62 | 43.15 | 43.26 | 41.61 | 15653500 |
| 1706822940 | 43.15 | -0.78 | -1.78 | 44.21 | 44.33 | 42.79 | 10093700 |
| 1706736600 | 43.93 | -0.16 | -0.36 | 44 | 44.74 | 43.76 | 7507400 |
| 1706650200 | 44.09 | -0.67 | -1.50 | 44.48 | 44.5 | 43.51 | 10725100 |
| 1706563800 | 44.76 | -0.93 | -2.04 | 45.77 | 45.79 | 44.21 | 6249100 |
| 1706304600 | 45.69 | 0.89 | 1.99 | 44.6 | 45.69 | 44.25 | 7097400 |
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
