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 | -2.79 | -5.62046736503 | 49.64 | 50.1575 | 45.3 | 73465 | 46.97128817 | CS |
| 4 | -3.6 | -7.13577799802 | 50.45 | 51.87 | 45.3 | 53075 | 48.70905627 | CS |
| 12 | 3.7 | 8.57473928158 | 43.15 | 51.87 | 40.5696 | 51328 | 46.89077873 | CS |
| 26 | 11.7 | 33.2859174964 | 35.15 | 51.87 | 34.79 | 47078 | 44.70774847 | CS |
| 52 | 2.94 | 6.69551355044 | 43.91 | 51.87 | 34.58 | 45878 | 41.45820969 | CS |
| 156 | 1.285 | 2.82014704269 | 45.565 | 51.87 | 31 | 52271 | 41.7088107 | CS |
| 260 | 0.48 | 1.03515203796 | 46.37 | 51.87 | 27.62 | 52307 | 40.73011071 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1734996900 | 46.85 | 0.24 | 0.51 | 46.34 | 46.9344 | 46.33 | 37509 |
| 1734737700 | 46.61 | 0.63 | 1.37 | 46.52 | 46.83 | 46.11 | 72983 |
| 1734651300 | 45.98 | -0.02 | -0.04 | 47.49 | 47.49 | 45.67 | 67377 |
| 1734564900 | 46 | -2.62 | -5.39 | 48.53 | 49.06 | 45.58 | 105119 |
| 1734478500 | 48.62 | -1.43 | -2.86 | 50.11 | 50.11 | 48.45 | 72460 |
| 1734392100 | 50.05 | 0.44 | 0.89 | 49.5 | 50.1575 | 49.455 | 26052 |
| 1734132900 | 49.61 | -0.2 | -0.40 | 49.16 | 49.955 | 49.0946 | 47084 |
| 1734046500 | 49.81 | -0.8 | -1.58 | 50.02 | 50.75 | 49.685 | 38894 |
| 1733960100 | 50.61 | 0.35 | 0.70 | 50.44 | 51.13 | 50.1 | 79956 |
| 1733873700 | 50.26 | 0.95 | 1.93 | 49.31 | 51.16 | 49.205 | 56763 |
| 1733787300 | 49.31 | -0.09 | -0.18 | 49.5 | 49.905 | 49.31 | 40919 |
| 1733528100 | 49.4 | -0.27 | -0.54 | 49.61 | 49.75 | 48.98 | 28093 |
| 1733441700 | 49.67 | -0.17 | -0.34 | 49.8 | 50.16 | 49.3 | 48685 |
| 1733355300 | 49.84 | 1.04 | 2.13 | 49.2125 | 49.84 | 48.52 | 46361 |
| 1733268900 | 48.8 | -0.45 | -0.91 | 49.1 | 49.47 | 48.715 | 40002 |
| 1733182500 | 49.25 | 0.41 | 0.84 | 48.92 | 49.67 | 48.33 | 47333 |
| 1732917840 | 48.84 | -0.27 | -0.55 | 49.32 | 49.32 | 48.53 | 29989 |
| 1732750500 | 49.11 | -0.45 | -0.91 | 50.07 | 50.07 | 49.05 | 34208 |
| 1732664100 | 49.56 | -0.68 | -1.35 | 49.4 | 49.96 | 49.19 | 39105 |
| 1732577700 | 50.24 | 0.41 | 0.82 | 50.76 | 51.87 | 50.24 | 51529 |
| 1732318500 | 49.83 | 0.91 | 1.86 | 49.36 | 50.17 | 49.36 | 40266 |
| 1732232100 | 48.92 | 0.73 | 1.51 | 48.41 | 49.58 | 48.11 | 31786 |
| 1732145700 | 48.19 | -0.2 | -0.41 | 48.035 | 48.23 | 47.37 | 34872 |
| 1732059300 | 48.39 | -0.11 | -0.23 | 47.75 | 48.475 | 47.73 | 29281 |
| 1731972900 | 48.5 | -0.63 | -1.28 | 49.08 | 49.31 | 48.468 | 29203 |
| 1731713700 | 49.13 | -0.62 | -1.25 | 49.98 | 50.25 | 48.87 | 44304 |
| 1731627300 | 49.75 | 0.27 | 0.55 | 49.62 | 49.79 | 49.1 | 58947 |
| 1731540900 | 49.48 | -0.4 | -0.80 | 49.58 | 50.365 | 49.245 | 76985 |
| 1731454500 | 49.88 | -0.15 | -0.30 | 49.96 | 50.5 | 49.685 | 105829 |
| 1731368100 | 50.03 | 1.13 | 2.31 | 49.62 | 50.5 | 49.39 | 63133 |
| 1731108900 | 48.9 | 0.35 | 0.72 | 48.81 | 49.21 | 48.25 | 70717 |
| 1731022500 | 48.55 | -1.68 | -3.34 | 48.42 | 49.49 | 47.725 | 121754 |
| 1730936100 | 50.23 | 6.3 | 14.34 | 47.99 | 50.6299 | 47.99 | 207319 |
| 1730849700 | 43.93 | 0.95 | 2.21 | 42.82 | 44.02 | 42.82 | 61451 |
| 1730763300 | 42.98 | -0.13 | -0.30 | 42.83 | 43.295 | 42.18 | 54621 |
| 1730500500 | 43.11 | 0.15 | 0.35 | 43.29 | 43.59 | 42.65 | 40177 |
| 1730414100 | 42.96 | -0.66 | -1.51 | 43.045 | 43.68 | 42.88 | 49540 |
| 1730327700 | 43.62 | 0.51 | 1.18 | 42.99 | 44.23 | 42.99 | 60790 |
| 1730241300 | 43.11 | -0.38 | -0.87 | 43.37 | 43.58 | 43.05 | 62051 |
| 1730154900 | 43.49 | 1.37 | 3.25 | 42.89 | 43.8 | 42.48 | 119095 |
| 1729895700 | 42.12 | -0.42 | -0.99 | 42.91 | 43 | 41.91 | 43969 |
| 1729809300 | 42.54 | -0.07 | -0.16 | 42.76 | 42.76 | 41.985 | 76164 |
| 1729722900 | 42.61 | -0.26 | -0.61 | 42.52 | 43.155 | 42.05 | 38429 |
| 1729636500 | 42.87 | 0.34 | 0.80 | 42.985 | 43.05 | 42.43 | 25380 |
| 1729550100 | 42.53 | -1.38 | -3.14 | 44.08 | 44.09 | 42.39 | 34921 |
| 1729290900 | 43.91 | -0.96 | -2.14 | 44.9 | 44.9 | 43.91 | 28593 |
| 1729204500 | 44.87 | -0.03 | -0.07 | 44.68 | 44.97 | 44.33 | 37681 |
| 1729118100 | 44.9 | 0.72 | 1.63 | 44.75 | 45.46 | 44.39 | 29283 |
| 1729031700 | 44.18 | 0.76 | 1.75 | 43.64 | 45.2273 | 43.64 | 32196 |
| 1728945300 | 43.42 | 0.37 | 0.86 | 43.3 | 43.59 | 42.65 | 26537 |
| 1728686100 | 43.05 | 1.32 | 3.16 | 41.88 | 43.19 | 41.88 | 33635 |
| 1728599700 | 41.73 | -0.13 | -0.31 | 41.43 | 41.85 | 40.98 | 20780 |
| 1728513300 | 41.86 | 0.35 | 0.84 | 41.41 | 42.17 | 41.41 | 24636 |
| 1728426900 | 41.51 | -0.23 | -0.55 | 41.91 | 42.21 | 41.41 | 17704 |
| 1728340500 | 41.74 | 0.06 | 0.14 | 41.56 | 41.925 | 41.2287 | 27300 |
| 1728081300 | 41.68 | 0.51 | 1.24 | 42.2099 | 42.2099 | 41.57 | 22901 |
| 1727994900 | 41.17 | -0.36 | -0.87 | 40.5696 | 41.5699 | 40.5696 | 25098 |
| 1727908500 | 41.53 | -0.52 | -1.24 | 41.92 | 42.36 | 41.43 | 31196 |
| 1727822100 | 42.05 | -1.8 | -4.10 | 43.14 | 43.35 | 41.79 | 35295 |
| 1727735520 | 43.85 | 0.69 | 1.60 | 43.15 | 44.3955 | 43.12 | 30550 |
| 1727476500 | 43.16 | -0.14 | -0.32 | 43.7 | 43.915 | 43.05 | 33198 |
| 1727390100 | 43.3 | 0.22 | 0.51 | 43.52 | 44.06 | 42.63 | 32987 |
| 1727303700 | 43.08 | -0.76 | -1.73 | 43.93 | 43.93 | 43.05 | 32067 |
| 1727217300 | 43.84 | -0.57 | -1.28 | 44.67 | 44.75 | 43.63 | 31311 |
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
