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 | -4.53 | -9.04372130166 | 50.09 | 51.8 | 44.88 | 150268 | 49.01900064 | CS |
| 4 | -4.79 | -9.5134061569 | 50.35 | 51.8 | 44.88 | 125288 | 48.58134225 | CS |
| 12 | -3.51 | -7.15304666803 | 49.07 | 54.8 | 44.88 | 146372 | 50.16768972 | CS |
| 26 | -7.19 | -13.6303317536 | 52.75 | 54.8 | 44.88 | 124360 | 49.42527559 | CS |
| 52 | -6.89 | -13.1363203051 | 52.45 | 57.06 | 44.88 | 105896 | 50.82556251 | CS |
| 156 | -18.59 | -28.9789555729 | 64.15 | 67.1 | 44.06 | 92356 | 52.19985578 | CS |
| 260 | -13.31 | -22.6091387804 | 58.87 | 84.94 | 44.06 | 91099 | 56.38072866 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1714170900 | 45.56 | -0.26 | -0.57 | 45.67 | 46.9 | 45.2834 | 192898 |
| 1714084500 | 45.82 | -5.1 | -10.02 | 49.03 | 50.005 | 44.88 | 287241 |
| 1713998100 | 50.92 | 0.02 | 0.04 | 50.65 | 51.17 | 50.525 | 100272 |
| 1713911700 | 50.9 | -0.27 | -0.53 | 51.25 | 51.55 | 50.85 | 96774 |
| 1713825300 | 51.17 | 0.29 | 0.57 | 50.9 | 51.8 | 50.88 | 132080 |
| 1713566100 | 50.88 | 0.87 | 1.74 | 50.09 | 51.01 | 50.07 | 137137 |
| 1713479700 | 50.01 | 1.36 | 2.80 | 48.62 | 50.03 | 48.62 | 216046 |
| 1713393300 | 48.65 | -0.2 | -0.41 | 48.81 | 49 | 48.305 | 151550 |
| 1713306900 | 48.85 | 0.53 | 1.10 | 48.25 | 48.9 | 48.04 | 100383 |
| 1713220500 | 48.32 | 0.56 | 1.17 | 47.72 | 48.5 | 47.72 | 100011 |
| 1712961300 | 47.76 | 0.24 | 0.51 | 47.53 | 48 | 47.5 | 121369 |
| 1712874900 | 47.52 | -0.13 | -0.27 | 47.6 | 47.98 | 46.81 | 133642 |
| 1712788500 | 47.65 | -0.32 | -0.67 | 47.37 | 47.76 | 47.12 | 104143 |
| 1712702100 | 47.97 | 0.44 | 0.93 | 47.51 | 47.99 | 47.27 | 85478 |
| 1712615700 | 47.53 | -0.04 | -0.08 | 47.56 | 47.96 | 47.5 | 112583 |
| 1712356500 | 47.57 | -0.39 | -0.81 | 47.96 | 48.33 | 47.57 | 86646 |
| 1712270100 | 47.96 | -0.43 | -0.89 | 48.74 | 48.74 | 47.686 | 83679 |
| 1712183700 | 48.39 | -0.05 | -0.10 | 48.44 | 48.58 | 48.01 | 109475 |
| 1712097300 | 48.44 | -0.6 | -1.22 | 48.66 | 48.81 | 48.24 | 139756 |
| 1712010900 | 49.04 | -1.13 | -2.25 | 50.35 | 50.49 | 49.04 | 87225 |
| 1711665300 | 50.17 | 0.48 | 0.97 | 50.07 | 50.41 | 49.84 | 194640 |
| 1711578900 | 49.69 | 0.3 | 0.61 | 49.72 | 50.01 | 49.59 | 143476 |
| 1711492500 | 49.39 | 0.12 | 0.24 | 49.64 | 49.685 | 49.3 | 249543 |
| 1711406100 | 49.27 | -0.54 | -1.08 | 50.1 | 50.157 | 49.27 | 75771 |
| 1711146900 | 49.81 | -0.63 | -1.25 | 50.67 | 50.725 | 49.525 | 138529 |
| 1711060500 | 50.44 | -0.05 | -0.10 | 50.8 | 51.065 | 50.29 | 154892 |
| 1710974100 | 50.49 | -0.01 | -0.02 | 50.52 | 50.83 | 50.18 | 134114 |
| 1710887700 | 50.5 | 0.37 | 0.74 | 50.2 | 50.68 | 50.2 | 181701 |
| 1710801300 | 50.13 | -0.4 | -0.79 | 50.51 | 51.11 | 49.98 | 180151 |
| 1710542100 | 50.53 | -0.08 | -0.16 | 50.26 | 51.23 | 50.26 | 1017565 |
| 1710455700 | 50.61 | -1.25 | -2.41 | 52 | 52.23 | 50.6 | 163526 |
| 1710369300 | 51.86 | -0.32 | -0.61 | 52.45 | 52.69 | 51.63 | 125635 |
| 1710282900 | 52.18 | -0.26 | -0.50 | 52.26 | 52.63 | 51.5 | 168667 |
| 1710196500 | 52.44 | -0.29 | -0.55 | 52.54 | 52.8 | 52.21 | 108773 |
| 1709940900 | 52.73 | 0.23 | 0.44 | 52.81 | 53.11 | 52.425 | 109350 |
| 1709854500 | 52.5 | -0.83 | -1.56 | 53.3 | 53.345 | 52.5 | 95729 |
| 1709768100 | 53.33 | 0.62 | 1.18 | 53.08 | 53.55 | 52.44 | 126295 |
| 1709681700 | 52.71 | -0.4 | -0.75 | 52.97 | 53.315 | 52.68 | 115428 |
| 1709595300 | 53.11 | 0.92 | 1.76 | 52.85 | 54.8 | 52.85 | 212373 |
| 1709336100 | 52.19 | -0.57 | -1.08 | 52.82 | 52.9 | 52.17 | 98450 |
| 1709249700 | 52.76 | -0.1 | -0.19 | 53.12 | 53.15 | 52.4 | 133924 |
| 1709163300 | 52.86 | -0.02 | -0.04 | 52.91 | 53.105 | 52.15 | 131678 |
| 1709076900 | 52.88 | 0.93 | 1.79 | 52 | 52.95 | 51.385 | 159729 |
| 1708990500 | 51.95 | 1.18 | 2.32 | 50.76 | 51.95 | 50.35 | 161167 |
| 1708731300 | 50.77 | 0.25 | 0.49 | 50.49 | 51.49 | 50.13 | 162045 |
| 1708644900 | 50.52 | 1.42 | 2.89 | 48.7 | 50.78 | 48.7 | 186711 |
| 1708558500 | 49.1 | -0.76 | -1.52 | 49.7 | 49.87 | 49.01 | 230615 |
| 1708472100 | 49.86 | -0.39 | -0.78 | 49.89 | 50.49 | 49.6 | 118048 |
| 1708126500 | 50.25 | -0.34 | -0.67 | 50.36 | 50.7775 | 50.05 | 155804 |
| 1708040100 | 50.59 | 1.16 | 2.35 | 49.75 | 50.905 | 49.7 | 123732 |
| 1707953700 | 49.43 | 0.18 | 0.37 | 49.6 | 49.98 | 49.07 | 102428 |
| 1707867300 | 49.25 | -1.54 | -3.03 | 50.43 | 50.48 | 49.07 | 107622 |
| 1707780900 | 50.79 | 1 | 2.01 | 49.95 | 51.11 | 49.95 | 98255 |
| 1707521700 | 49.79 | 0.78 | 1.59 | 49.17 | 50.02 | 49 | 73612 |
| 1707435300 | 49.01 | 0.2 | 0.41 | 48.85 | 49.11 | 48.52 | 61999 |
| 1707348900 | 48.81 | -0.09 | -0.18 | 48.91 | 49.06 | 48.58 | 54893 |
| 1707262500 | 48.9 | 0.14 | 0.29 | 48.57 | 49.47 | 48.57 | 82056 |
| 1707176100 | 48.76 | -0.3 | -0.61 | 48.85 | 49.28 | 48.35 | 94124 |
| 1706916900 | 49.06 | -0.38 | -0.77 | 49.07 | 49.41 | 48.78 | 78877 |
| 1706830500 | 49.44 | -0.4 | -0.80 | 49.84 | 50.06 | 48.43 | 264773 |
| 1706744100 | 49.84 | 0.62 | 1.26 | 49.17 | 51.55 | 49.17 | 232980 |
| 1706657700 | 49.22 | 0.48 | 0.98 | 48.72 | 49.26 | 48.55 | 61197 |
| 1706571300 | 48.74 | -0.26 | -0.53 | 48.83 | 49.25 | 48.43 | 82047 |
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
