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 | 0.2 | 0.454029511918 | 44.05 | 45.605 | 43.5101 | 1929328 | 44.28653868 | CS |
| 4 | -3.73 | -7.77407253022 | 47.98 | 50.2 | 42.62 | 2900088 | 45.87368408 | CS |
| 12 | -5.77 | -11.5353858457 | 50.02 | 51.94 | 42.62 | 1874021 | 47.51419529 | CS |
| 26 | 5.99 | 15.6560376372 | 38.26 | 53.26 | 34.76 | 1742863 | 45.57684628 | CS |
| 52 | 11.43 | 34.8263254113 | 32.82 | 53.26 | 32.21 | 1624847 | 42.3276252 | CS |
| 156 | 21.3 | 92.8104575163 | 22.95 | 54.97 | 14.79 | 2004197 | 35.38732937 | CS |
| 260 | 32.63 | 280.808950086 | 11.62 | 54.97 | 0.9 | 3334368 | 17.18626195 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1720478400 | 44.25 | 0.62 | 1.42 | 43.63 | 44.54 | 43.63 | 1528084 |
| 1720219200 | 43.63 | -1.69 | -3.73 | 45.15 | 45.15 | 43.5101 | 1729125 |
| 1720040640 | 45.32 | 0.97 | 2.19 | 44.76 | 45.605 | 44.39 | 936111 |
| 1719960000 | 44.35 | 0.69 | 1.58 | 44.05 | 44.75 | 43.6701 | 3523991 |
| 1719873600 | 43.66 | 0.43 | 0.99 | 43.35 | 43.96 | 42.995 | 2975235 |
| 1719614400 | 43.23 | -0.12 | -0.28 | 44.24 | 44.74 | 42.95 | 6082210 |
| 1719528000 | 43.35 | -5.07 | -10.47 | 45.2 | 45.25 | 42.62 | 8753929 |
| 1719441600 | 48.42 | -0.97 | -1.96 | 49.25 | 49.25 | 47.84 | 1474797 |
| 1719355200 | 49.39 | -0.46 | -0.92 | 49.64 | 49.88 | 48.9106 | 1100874 |
| 1719268800 | 49.85 | 1.72 | 3.57 | 48.44 | 50.2 | 48.36 | 1176841 |
| 1719009600 | 48.13 | -0.12 | -0.25 | 48.34 | 48.58 | 48.01 | 11390043 |
| 1718923200 | 48.25 | 0.73 | 1.54 | 47.5 | 48.45 | 47.26 | 1664189 |
| 1718750400 | 47.52 | 1.25 | 2.70 | 46.56 | 47.788 | 46.3 | 1670362 |
| 1718664000 | 46.27 | 0.45 | 0.98 | 46 | 46.28 | 45.28 | 1632329 |
| 1718404800 | 45.82 | -1.38 | -2.92 | 47.2 | 47.4 | 45.51 | 1535841 |
| 1718318400 | 47.2 | -1.7 | -3.48 | 48.79 | 48.9 | 46.86 | 1737881 |
| 1718232000 | 48.9 | 0.46 | 0.95 | 49.15 | 50.04 | 48.88 | 2140026 |
| 1718145600 | 48.44 | 0.18 | 0.37 | 47.98 | 48.61 | 47.3501 | 1149721 |
| 1718059200 | 48.26 | 1.24 | 2.64 | 46.94 | 48.4 | 46.8 | 987497 |
| 1717800000 | 47.02 | -0.33 | -0.70 | 46.61 | 47.61 | 46.49 | 807837 |
| 1717713600 | 47.35 | 0.59 | 1.26 | 46.72 | 47.52 | 46.72 | 1335968 |
| 1717627200 | 46.76 | 0.24 | 0.52 | 46.78 | 46.99 | 46.36 | 1218892 |
| 1717540800 | 46.52 | -1 | -2.10 | 46.74 | 46.965 | 45.99 | 1195936 |
| 1717454400 | 47.52 | -2.91 | -5.77 | 50.72 | 50.77 | 47.3 | 1651060 |
| 1717195200 | 50.43 | 1.18 | 2.40 | 49.55 | 50.52 | 49.33 | 1272262 |
| 1717108800 | 49.25 | 0.42 | 0.86 | 48.92 | 49.66 | 48.83 | 971224 |
| 1717022400 | 48.83 | -0.12 | -0.25 | 48.65 | 49.42 | 48.36 | 1176334 |
| 1716936000 | 48.95 | 0.89 | 1.85 | 48.36 | 49.22 | 48.2042 | 1039947 |
| 1716590400 | 48.06 | 0.01 | 0.02 | 48.44 | 48.78 | 47.95 | 1328819 |
| 1716504000 | 48.05 | -0.32 | -0.66 | 48.87 | 49.29 | 47.69 | 1358859 |
| 1716417600 | 48.37 | -1.23 | -2.48 | 49.14 | 49.15 | 47.44 | 2057972 |
| 1716331200 | 49.6 | 0.14 | 0.28 | 49.1 | 50.4 | 49.1 | 1487853 |
| 1716244800 | 49.46 | 0.51 | 1.04 | 49.02 | 49.515 | 48.94 | 1188068 |
| 1715985600 | 48.95 | 0.5 | 1.03 | 48.81 | 49.14 | 48.405 | 1072472 |
| 1715899200 | 48.45 | -0.35 | -0.72 | 48.79 | 49.22 | 48.39 | 1786441 |
| 1715812800 | 48.8 | -0.72 | -1.45 | 49.36 | 49.595 | 48.09 | 1220730 |
| 1715726400 | 49.52 | 0.57 | 1.16 | 49.02 | 49.55 | 48.68 | 1299851 |
| 1715640000 | 48.95 | -0.21 | -0.43 | 49.57 | 49.6853 | 48.46 | 1770458 |
| 1715380800 | 49.16 | -1.77 | -3.48 | 51.17 | 51.315 | 49.14 | 1164480 |
| 1715294400 | 50.93 | 0.3 | 0.59 | 50.63 | 51.41 | 50.31 | 1062568 |
| 1715208000 | 50.63 | -0.53 | -1.04 | 50.65 | 51.46 | 50.35 | 1513182 |
| 1715121600 | 51.16 | 0.44 | 0.87 | 50.66 | 51.94 | 50.57 | 1660164 |
| 1715035200 | 50.72 | 0.59 | 1.18 | 50.52 | 51.5 | 50.3 | 1941478 |
| 1714776000 | 50.13 | 2.39 | 5.01 | 48.72 | 50.2675 | 48 | 3340961 |
| 1714689600 | 47.74 | 0.62 | 1.32 | 47.52 | 48.08 | 47.115 | 1289691 |
| 1714603200 | 47.12 | -1.37 | -2.83 | 48.46 | 48.46 | 46.6 | 1229173 |
| 1714516800 | 48.49 | -2.35 | -4.62 | 50.55 | 50.89 | 48.47 | 2177893 |
| 1714430400 | 50.84 | 0 | 0.00 | 50.74 | 51.49 | 50.61 | 1382901 |
| 1714171200 | 50.84 | 0.4 | 0.79 | 50.46 | 50.9 | 50.02 | 1122417 |
| 1714084800 | 50.44 | 0.43 | 0.86 | 50.14 | 50.56 | 49.39 | 1048847 |
| 1713998400 | 50.01 | 0.2 | 0.40 | 49.65 | 50.2 | 49.29 | 1321808 |
| 1713912000 | 49.81 | 0.96 | 1.97 | 48.56 | 50.16 | 48.2 | 1623446 |
| 1713825600 | 48.85 | 0.76 | 1.58 | 48.29 | 49.48 | 47.6 | 1096314 |
| 1713566400 | 48.09 | 0.05 | 0.10 | 47.84 | 48.89 | 47.84 | 1456524 |
| 1713480000 | 48.04 | -1.25 | -2.54 | 49.34 | 49.5699 | 47.78 | 1300742 |
| 1713393600 | 49.29 | -1 | -1.99 | 50.28 | 50.505 | 48.81 | 1375378 |
| 1713307200 | 50.29 | -0.13 | -0.26 | 50.02 | 50.565 | 49.36 | 1281161 |
| 1713220800 | 50.42 | -0.31 | -0.61 | 50.84 | 51.16 | 50.08 | 1640648 |
| 1712961600 | 50.73 | -0.97 | -1.88 | 52.54 | 52.83 | 50.44 | 2006443 |
| 1712875200 | 51.7 | -0.71 | -1.35 | 52.49 | 52.54 | 51.47 | 1210896 |
| 1712788800 | 52.41 | 0.67 | 1.29 | 51.89 | 52.46 | 51.53 | 1784801 |
| 1712702400 | 51.74 | -0.27 | -0.52 | 52.62 | 52.73 | 51.52 | 1817189 |
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
