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 | 0.46 | 0.911793855302 | 50.45 | 51.19 | 49.77 | 25371 | 50.52424858 | CS |
| 4 | -2.4 | -4.50196961171 | 53.31 | 55.36 | 49.74 | 25098 | 52.18262971 | CS |
| 12 | -4.59 | -8.27027027027 | 55.5 | 56.1748 | 48.19 | 29687 | 51.76675434 | CS |
| 26 | 2.2 | 4.51652638062 | 48.71 | 61.94 | 46.6 | 27283 | 53.1500374 | CS |
| 52 | -0.28 | -0.546981832389 | 51.19 | 61.94 | 45.385 | 26617 | 52.24398918 | CS |
| 156 | -5.35 | -9.50942054746 | 56.26 | 64.16 | 45.385 | 31118 | 56.12637139 | CS |
| 260 | -3.92 | -7.14937078242 | 54.83 | 64.48 | 32.23 | 32273 | 52.98544031 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1713393300 | 50.09 | -0.23 | -0.46 | 50.39 | 50.9 | 50.09 | 28896 |
| 1713306900 | 50.32 | -0.25 | -0.49 | 50.38 | 51.18 | 50.26 | 25458 |
| 1713220500 | 50.57 | -0.34 | -0.67 | 50.79 | 50.87 | 50.12 | 21359 |
| 1712961300 | 50.91 | 0.13 | 0.26 | 50.26 | 51.19 | 50.26 | 28394 |
| 1712874900 | 50.78 | 0.35 | 0.69 | 50.45 | 50.93 | 49.77 | 22747 |
| 1712788500 | 50.43 | -2.67 | -5.03 | 51.74 | 51.74 | 49.74 | 30127 |
| 1712702100 | 53.1 | 0.15 | 0.28 | 53.11 | 53.49 | 53.1 | 8875 |
| 1712615700 | 52.95 | 0.67 | 1.28 | 52.5 | 53.325 | 52.5 | 20761 |
| 1712356500 | 52.28 | -0.19 | -0.36 | 52.25 | 52.88 | 52.2 | 12923 |
| 1712270100 | 52.47 | 0.48 | 0.92 | 52.65 | 53.05 | 52.38 | 25301 |
| 1712183700 | 51.99 | -0.16 | -0.31 | 51.76 | 52.42 | 51.76 | 21423 |
| 1712097300 | 52.15 | -0.67 | -1.27 | 52.7 | 52.7 | 51.79 | 24403 |
| 1712010900 | 52.82 | -2 | -3.65 | 54.53 | 55.36 | 52.51 | 23090 |
| 1711665300 | 54.82 | 0.77 | 1.42 | 53.94 | 54.99 | 53.94 | 45955 |
| 1711578900 | 54.05 | 2 | 3.84 | 52.43 | 54.05 | 52.43 | 27753 |
| 1711492500 | 52.05 | -0.55 | -1.05 | 53.05 | 53.05 | 52.05 | 31040 |
| 1711406100 | 52.6 | 0.12 | 0.23 | 52.53 | 52.92 | 52.51 | 18059 |
| 1711146900 | 52.48 | -0.68 | -1.28 | 52.8 | 52.865 | 52.38 | 21463 |
| 1711060500 | 53.16 | 0.28 | 0.53 | 53.31 | 53.72 | 52.225 | 38828 |
| 1710974100 | 52.88 | 1.63 | 3.18 | 51.03 | 53.63 | 51.03 | 32044 |
| 1710887700 | 51.25 | 0.33 | 0.65 | 50.91 | 51.36 | 50.9 | 34798 |
| 1710801300 | 50.92 | -0.67 | -1.30 | 51.44 | 51.58 | 50.7 | 42043 |
| 1710542100 | 51.59 | 1.26 | 2.50 | 50.65 | 51.86 | 50.65 | 81282 |
| 1710455700 | 50.33 | -1.47 | -2.84 | 51.54 | 51.54 | 50.04 | 35970 |
| 1710369300 | 51.8 | 0.19 | 0.37 | 51.26 | 52.2 | 51.26 | 23239 |
| 1710282900 | 51.61 | -0.96 | -1.83 | 52.27 | 52.27 | 51.4564 | 19515 |
| 1710196500 | 52.57 | 0.18 | 0.34 | 52.16 | 52.79 | 51.88 | 27755 |
| 1709940900 | 52.39 | -0.29 | -0.55 | 53.19 | 53.19 | 52.3 | 24606 |
| 1709854500 | 52.68 | 0.23 | 0.44 | 53.05 | 53.29 | 52.08 | 19250 |
| 1709768100 | 52.45 | 0.23 | 0.44 | 52.43 | 53.22 | 51.56 | 29176 |
| 1709681700 | 52.22 | 1.03 | 2.01 | 50.86 | 52.61 | 50.86 | 23696 |
| 1709595300 | 51.19 | -0.38 | -0.74 | 51.575 | 52.24 | 51.08 | 21047 |
| 1709336100 | 51.57 | -0.57 | -1.09 | 51.95 | 52.7 | 51.02 | 30723 |
| 1709249700 | 52.14 | 1.06 | 2.08 | 51.97 | 52.68 | 51.09 | 33163 |
| 1709163300 | 51.08 | 0.55 | 1.09 | 50.08 | 51.26 | 49.83 | 36437 |
| 1709076900 | 50.53 | 0.06 | 0.12 | 50.57 | 51.53 | 50.225 | 21722 |
| 1708990500 | 50.47 | 0.17 | 0.34 | 49.97 | 50.6 | 49.72 | 31863 |
| 1708731300 | 50.3 | -0.26 | -0.51 | 50.39 | 50.99 | 50.01 | 12771 |
| 1708644900 | 50.56 | -0.39 | -0.77 | 50.71 | 51.36 | 49.82 | 34457 |
| 1708558500 | 50.95 | -0.02 | -0.04 | 50.71 | 51.21 | 50.28 | 19930 |
| 1708472100 | 50.97 | -0.51 | -0.99 | 51.11 | 51.85 | 50.92 | 25163 |
| 1708126500 | 51.48 | -0.92 | -1.76 | 52.01 | 52.065 | 50.99 | 25346 |
| 1708040100 | 52.4 | 1.62 | 3.19 | 51.36 | 52.645 | 50.95 | 39047 |
| 1707953700 | 50.78 | 1.14 | 2.30 | 50.49 | 50.95 | 49.4 | 48409 |
| 1707867300 | 49.64 | -2.41 | -4.63 | 48.6693 | 50.38 | 48.6693 | 50546 |
| 1707780900 | 52.05 | 1.12 | 2.20 | 51.06 | 53.02 | 50.97 | 33619 |
| 1707521700 | 50.93 | 0.57 | 1.13 | 50.72 | 51.25 | 48.19 | 41201 |
| 1707435300 | 50.36 | 0.26 | 0.52 | 49.77 | 50.5 | 49.163 | 35101 |
| 1707348900 | 50.1 | -0.58 | -1.14 | 50.6 | 50.63 | 48.65 | 26915 |
| 1707262500 | 50.68 | -0.22 | -0.43 | 50.54 | 51.03 | 49.9 | 32445 |
| 1707176100 | 50.9 | -0.75 | -1.45 | 50.96 | 51.42 | 50.05 | 32071 |
| 1706916900 | 51.65 | -0.23 | -0.44 | 50.92 | 52.1 | 50.92 | 31670 |
| 1706830500 | 51.88 | -0.21 | -0.40 | 52.24 | 52.74 | 50.28 | 42675 |
| 1706744100 | 52.09 | -2.9 | -5.27 | 54.62 | 56.1748 | 51.91 | 44508 |
| 1706657700 | 54.99 | 0.49 | 0.90 | 54.66 | 55.77 | 54.66 | 20396 |
| 1706571300 | 54.5 | -0.29 | -0.53 | 54.43 | 55.6995 | 51.5301 | 31828 |
| 1706312100 | 54.79 | -0.08 | -0.15 | 55.54 | 55.54 | 54.54 | 15864 |
| 1706225700 | 54.87 | 0.43 | 0.79 | 55.5 | 55.55 | 53.71 | 32720 |
| 1706139300 | 54.44 | -1.56 | -2.79 | 56.01 | 56.565 | 54.19 | 21139 |
| 1706052900 | 56 | -2.89 | -4.91 | 58.78 | 59.5 | 55.66 | 32462 |
| 1705966500 | 58.89 | 2.46 | 4.36 | 56.55 | 58.89 | 56.27 | 26976 |
| 1705707300 | 56.43 | 0.64 | 1.15 | 56.08 | 56.78 | 54.79 | 29511 |
| 1705620900 | 55.79 | 0.47 | 0.85 | 55.39 | 56.15 | 54.39 | 38626 |
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
