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 | 1.55 | 3.13638203157 | 49.42 | 51.73 | 47.6201 | 20172 | 50.14392566 | CS |
| 4 | 5.35 | 11.7273125822 | 45.62 | 54 | 43 | 18788 | 48.71251775 | CS |
| 12 | 3.19 | 6.67643365425 | 47.78 | 54 | 39.96 | 22951 | 46.50610736 | CS |
| 26 | 15.99 | 45.7118353345 | 34.98 | 61.695 | 32 | 24295 | 47.24307012 | CS |
| 52 | 28.3 | 124.83458315 | 22.67 | 61.695 | 19.81 | 16795 | 41.39760402 | CS |
| 156 | 39.28 | 336.013686912 | 11.69 | 61.695 | 8.13 | 10401 | 29.50937794 | CS |
| 260 | 40.2499 | 375.461982631 | 10.7201 | 61.695 | 6.61 | 8338 | 24.77334815 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1724452500 | 50.97 | 2.4 | 4.94 | 49.21 | 50.9999 | 48.57 | 23356 |
| 1724366100 | 48.57 | -1.17 | -2.35 | 49.74 | 49.74 | 48.01 | 10227 |
| 1724279700 | 49.74 | -0.08 | -0.16 | 50.49 | 50.49 | 47.6201 | 20387 |
| 1724193300 | 49.82 | 0.3 | 0.61 | 49.22 | 50.55 | 48.48 | 27211 |
| 1724106900 | 49.52 | -2.08 | -4.03 | 50.8 | 50.8 | 49.0001 | 14192 |
| 1723847700 | 51.6 | 1.84 | 3.70 | 49.42 | 51.73 | 48.54 | 28845 |
| 1723761300 | 49.76 | -3.98 | -7.41 | 54 | 54 | 49.64 | 17452 |
| 1723674900 | 53.74 | 5.51 | 11.42 | 48.24 | 53.74 | 45.57 | 22949 |
| 1723588500 | 48.23 | 2.4 | 5.24 | 45.9 | 48.35 | 44.795 | 13487 |
| 1723502100 | 45.83 | -0.2 | -0.43 | 45.94 | 47.47 | 45.81 | 17806 |
| 1723242900 | 46.03 | -0.16 | -0.35 | 46.29 | 47 | 45.65 | 14175 |
| 1723156500 | 46.19 | 2.18 | 4.95 | 44.5 | 46.25 | 44.49 | 15004 |
| 1723070100 | 44.01 | -1.59 | -3.49 | 45.94 | 46.72 | 43.6 | 20681 |
| 1722983700 | 45.6 | 1.24 | 2.80 | 44.43 | 47.05 | 44 | 18454 |
| 1722897300 | 44.36 | -4.24 | -8.72 | 46.45 | 46.9719 | 43 | 23253 |
| 1722638100 | 48.6 | -0.97 | -1.96 | 48.3 | 48.6 | 46.3667 | 12793 |
| 1722551700 | 49.57 | -1.79 | -3.49 | 50.7 | 52.16 | 48.32 | 20432 |
| 1722465300 | 51.36 | 0.27 | 0.53 | 51.22 | 51.45 | 47.75 | 14553 |
| 1722378900 | 51.09 | 2.89 | 6.00 | 48.47 | 51.195 | 48.47 | 23896 |
| 1722292500 | 48.2 | -0.91 | -1.85 | 49.11 | 49.84 | 46.63 | 17290 |
| 1722033300 | 49.11 | 3.55 | 7.79 | 45.62 | 49.5 | 45.26 | 22681 |
| 1721946900 | 45.56 | -3.47 | -7.08 | 49.56 | 49.56 | 45.01 | 29956 |
| 1721860500 | 49.03 | -2.83 | -5.46 | 51.29 | 51.29 | 48.19 | 41387 |
| 1721774100 | 51.86 | 4.16 | 8.72 | 48.04 | 51.91 | 47.8 | 19641 |
| 1721687700 | 47.7 | -2.73 | -5.41 | 49.27 | 49.35 | 46.95 | 24750 |
| 1721428500 | 50.43 | 1.23 | 2.50 | 49.02 | 50.43 | 48.33 | 19303 |
| 1721342100 | 49.2 | -1 | -1.99 | 50.85 | 52.2517 | 47.85 | 16957 |
| 1721255700 | 50.2 | -2.5 | -4.74 | 51.99 | 51.99 | 49.97 | 15848 |
| 1721169300 | 52.7 | 3.21 | 6.49 | 49.07 | 52.7 | 47.5101 | 17929 |
| 1721082900 | 49.49 | 1.89 | 3.97 | 48.2 | 50.9499 | 48.15 | 28158 |
| 1720823700 | 47.6 | 0.79 | 1.69 | 46.72 | 48.7 | 45.254 | 48560 |
| 1720737300 | 46.81 | 5.06 | 12.12 | 42.2 | 46.92 | 41.48 | 23057 |
| 1720650900 | 41.75 | -0.31 | -0.74 | 42.22 | 42.44 | 41.43 | 10360 |
| 1720564500 | 42.06 | -0.14 | -0.33 | 41.97 | 43.56 | 41.275 | 44454 |
| 1720478100 | 42.2 | -0.88 | -2.04 | 43.21 | 44.39 | 41.84 | 40723 |
| 1720218900 | 43.08 | -0.44 | -1.01 | 43.825 | 45.9 | 42.99 | 41240 |
| 1720040640 | 43.52 | -1.27 | -2.84 | 44.62 | 46.35 | 43.52 | 33534 |
| 1719959700 | 44.79 | -2.47 | -5.23 | 47.41 | 48.96 | 44.22 | 62521 |
| 1719873300 | 47.26 | 5.32 | 12.68 | 45.78 | 47.26 | 42.984 | 42406 |
| 1719614100 | 41.94 | 0 | 0.00 | 41.94 | 41.94 | 41.94 | 0 |
| 1719527700 | 41.94 | -1.02 | -2.37 | 42.92 | 42.92 | 40.165 | 34004 |
| 1719441300 | 42.96 | 2.24 | 5.50 | 40.75 | 43.3 | 39.96 | 31695 |
| 1719354900 | 40.72 | -1.72 | -4.05 | 42.44 | 43.07 | 40.72 | 32435 |
| 1719268500 | 42.44 | -1.01 | -2.32 | 43.45 | 43.45 | 41.13 | 24167 |
| 1719009300 | 43.45 | 1.65 | 3.95 | 41.76 | 43.6 | 41.29 | 24659 |
| 1718922900 | 41.8 | -0.24 | -0.57 | 42.25 | 43.7 | 41.1601 | 9279 |
| 1718750100 | 42.04 | -2.17 | -4.91 | 44 | 45.7 | 40.61 | 23132 |
| 1718663700 | 44.21 | 0.87 | 2.01 | 43.11 | 46.46 | 43.11 | 14523 |
| 1718404500 | 43.34 | -0.66 | -1.50 | 43.68 | 44.75 | 43.01 | 9669 |
| 1718318100 | 44 | -0.93 | -2.07 | 44.91 | 45.23 | 41.59 | 11181 |
| 1718231700 | 44.93 | 0.25 | 0.56 | 45.3 | 45.85 | 44.74 | 14245 |
| 1718145300 | 44.68 | 0.07 | 0.16 | 44.2 | 45.94 | 44.2 | 13414 |
| 1718058900 | 44.61 | -2.31 | -4.92 | 46.34 | 50 | 44.03 | 14188 |
| 1717799700 | 46.92 | -1.08 | -2.25 | 47.55 | 49.02 | 46.92 | 9344 |
| 1717713300 | 48 | 1.41 | 3.03 | 47.04 | 49.0935 | 47.04 | 8915 |
| 1717626900 | 46.59 | -0.02 | -0.04 | 46.61 | 48.2 | 46.2282 | 16198 |
| 1717540500 | 46.61 | -0.8 | -1.69 | 47.08 | 48.605 | 46.2402 | 13336 |
| 1717454100 | 47.41 | -3.51 | -6.89 | 51.72 | 51.72 | 45.98 | 31650 |
| 1717194900 | 50.92 | 3.39 | 7.13 | 47.78 | 51.04 | 46.82 | 35610 |
| 1717108500 | 47.53 | -0.29 | -0.61 | 48.39 | 48.5599 | 47.53 | 11847 |
| 1717022100 | 47.82 | 1.98 | 4.32 | 45.37 | 48.45 | 45.37 | 21936 |
| 1716935700 | 45.84 | -2.08 | -4.34 | 48.21 | 49.83 | 43.92 | 34604 |
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
