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 | -2.45 | -4.82853764289 | 50.74 | 51.6202 | 46.23 | 349305 | 48.89108143 | SP |
| 4 | -2.51 | -4.94094488189 | 50.8 | 54.39 | 46.23 | 277314 | 50.90339509 | SP |
| 12 | 6.29 | 14.9761904762 | 42 | 54.39 | 38.59 | 231993 | 47.44940774 | SP |
| 26 | 5.02 | 11.6015715276 | 43.27 | 54.39 | 38.45 | 225697 | 45.78929759 | SP |
| 52 | 11.74 | 32.1203830369 | 36.55 | 54.39 | 30.31 | 191203 | 42.09566741 | SP |
| 156 | 22.5769 | 87.8031042543 | 25.7131 | 54.39 | 19 | 124659 | 39.77072527 | SP |
| 260 | 22.5769 | 87.8031042543 | 25.7131 | 54.39 | 19 | 124659 | 39.77072527 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721687700 | 48.47 | 1.37 | 2.91 | 48.11 | 48.73 | 47.52 | 294388 |
| 1721428500 | 47.1 | -0.78 | -1.63 | 46.23 | 47.978 | 46.23 | 331900 |
| 1721342100 | 47.88 | -0.69 | -1.42 | 48.8 | 48.8 | 46.565 | 372686 |
| 1721255700 | 48.57 | -1.31 | -2.63 | 48.13 | 48.84 | 47.59 | 337513 |
| 1721169300 | 49.88 | -1.03 | -2.02 | 50.93 | 50.94 | 49.28 | 332559 |
| 1721082900 | 50.91 | 0.03 | 0.06 | 50.74 | 51.6202 | 50.39 | 371868 |
| 1720823700 | 50.88 | -0.28 | -0.55 | 51.02 | 51.49 | 50.24 | 279357 |
| 1720737300 | 51.16 | -2.67 | -4.96 | 53.03 | 53.32 | 50.44 | 470363 |
| 1720650900 | 53.83 | 1.52 | 2.91 | 52.7 | 53.89 | 52.1858 | 347035 |
| 1720564500 | 52.31 | -1.57 | -2.91 | 54.18 | 54.18 | 51.99 | 354632 |
| 1720478100 | 53.88 | -0.3 | -0.55 | 53.87 | 54.2299 | 53.5 | 206228 |
| 1720218900 | 54.18 | 1.6 | 3.04 | 52.43 | 54.39 | 52.25 | 254776 |
| 1720040640 | 52.58 | 0.14 | 0.27 | 52.13 | 52.6792 | 52.05 | 112808 |
| 1719959700 | 52.44 | 0.62 | 1.20 | 51.08 | 52.44 | 51.03 | 219306 |
| 1719873300 | 51.82 | 2.17 | 4.37 | 49.96 | 51.9493 | 49.39 | 322827 |
| 1719614100 | 49.65 | -1.38 | -2.70 | 51.03 | 51.54 | 49.595 | 161212 |
| 1719527700 | 51.03 | 0.14 | 0.28 | 50.76 | 51.77 | 50.76 | 211398 |
| 1719441300 | 50.89 | 0.29 | 0.57 | 50.15 | 51.2093 | 50.01 | 150250 |
| 1719354900 | 50.6 | 0.33 | 0.66 | 50.04 | 50.7 | 49.74 | 201052 |
| 1719268500 | 50.27 | -0.48 | -0.95 | 50.8 | 51.399 | 50 | 231201 |
| 1719009300 | 50.75 | 0.85 | 1.70 | 50.24 | 50.91 | 50.03 | 251261 |
| 1718922900 | 49.9 | -0.15 | -0.30 | 50.12 | 50.12 | 48.89 | 280677 |
| 1718750100 | 50.05 | -0.52 | -1.03 | 50.91 | 50.91 | 49.72 | 226099 |
| 1718663700 | 50.57 | 1.33 | 2.70 | 49.33 | 51.0892 | 48.83 | 331883 |
| 1718404500 | 49.24 | 0.29 | 0.59 | 48.35 | 49.36 | 47.9568 | 187465 |
| 1718318100 | 48.95 | -0.04 | -0.08 | 48.88 | 49.4492 | 48.57 | 239498 |
| 1718231700 | 48.99 | 1.85 | 3.92 | 47.7 | 49.489 | 47.6 | 350037 |
| 1718145300 | 47.14 | 0.99 | 2.15 | 45.6 | 47.14 | 45.5864 | 169273 |
| 1718058900 | 46.15 | 0.89 | 1.97 | 45.53 | 46.15 | 45.38 | 114551 |
| 1717799700 | 45.26 | -0.19 | -0.42 | 45.445 | 45.7692 | 45.15 | 117991 |
| 1717713300 | 45.45 | 0.07 | 0.15 | 45.37 | 45.57 | 44.63 | 135471 |
| 1717626900 | 45.38 | 1.69 | 3.87 | 44.11 | 45.38 | 43.8087 | 234115 |
| 1717540500 | 43.69 | 0.46 | 1.06 | 42.91 | 43.75 | 42.5 | 98069 |
| 1717454100 | 43.23 | -0.37 | -0.85 | 43.62 | 43.75 | 42.235 | 268503 |
| 1717194900 | 43.6 | 0.11 | 0.25 | 43.85 | 43.85 | 41.35 | 384417 |
| 1717108500 | 43.49 | -3.2 | -6.85 | 45.63 | 45.63 | 43.3729 | 306264 |
| 1717022100 | 46.69 | -0.19 | -0.41 | 45.85 | 47 | 45.85 | 111454 |
| 1716935700 | 46.88 | 0 | 0.00 | 46.75 | 46.98 | 46.1 | 118975 |
| 1716590100 | 46.88 | 0.64 | 1.38 | 46.3 | 47.02 | 45.65 | 121253 |
| 1716503700 | 46.24 | -0.78 | -1.66 | 47.51 | 47.6 | 45.865 | 178431 |
| 1716417300 | 47.02 | 0.29 | 0.62 | 46.98 | 47.4099 | 46.38 | 142886 |
| 1716330900 | 46.73 | 0.77 | 1.68 | 46.29 | 47.55 | 45.91 | 242313 |
| 1716244500 | 45.96 | 1.08 | 2.41 | 44.86 | 46.2199 | 44.86 | 161132 |
| 1715985300 | 44.88 | -0.14 | -0.31 | 45.2 | 45.21 | 44.4 | 104423 |
| 1715898900 | 45.02 | -0.51 | -1.12 | 45.27 | 46 | 44.9 | 138701 |
| 1715812500 | 45.53 | 1.59 | 3.62 | 44.45 | 45.65 | 44.2903 | 323360 |
| 1715726100 | 43.94 | 0.51 | 1.17 | 43.03 | 44.14 | 42.925 | 190374 |
| 1715639700 | 43.43 | -0.19 | -0.44 | 44.45 | 44.45 | 42.8748 | 182413 |
| 1715380500 | 43.62 | 0.5 | 1.16 | 43.27 | 43.75 | 43.06 | 128743 |
| 1715294100 | 43.12 | 0.32 | 0.75 | 42.71 | 43.2 | 42.5185 | 108425 |
| 1715207700 | 42.8 | 0.26 | 0.61 | 42.25 | 43.1399 | 42.01 | 125676 |
| 1715121300 | 42.54 | -0.9 | -2.07 | 43.63 | 43.63 | 42.52 | 167140 |
| 1715034900 | 43.44 | 1.37 | 3.26 | 42.4 | 43.5192 | 42 | 268374 |
| 1714775700 | 42.07 | 1.79 | 4.44 | 41.12 | 42.13 | 41.1 | 270506 |
| 1714689300 | 40.28 | 0.55 | 1.38 | 40.32 | 40.68 | 39.65 | 218551 |
| 1714602900 | 39.73 | 1.1 | 2.85 | 39.25 | 41.05 | 38.85 | 334999 |
| 1714516500 | 38.63 | -2.65 | -6.42 | 41.1 | 41.2 | 38.59 | 280341 |
| 1714430100 | 41.28 | -0.86 | -2.04 | 42 | 42.08 | 40.66 | 340595 |
| 1714170900 | 42.14 | 1.35 | 3.31 | 43.38 | 43.48 | 42.07 | 571559 |
| 1714084500 | 40.79 | -1.99 | -4.65 | 38.79 | 40.84 | 38.45 | 769481 |
| 1713998100 | 42.78 | 0.24 | 0.56 | 43 | 43.5 | 42.37 | 202691 |
| 1713911700 | 42.54 | 1.37 | 3.33 | 41.77 | 42.6 | 41.62 | 154371 |
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
