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 | 0.18 | 0.353495679497 | 50.92 | 53.44 | 50.63 | 312035 | 52.41409073 | CS |
| 4 | 0.89 | 1.77255526787 | 50.21 | 53.44 | 46.802 | 300487 | 50.09922199 | CS |
| 12 | -3.8 | -6.92167577413 | 54.9 | 55.74 | 46.802 | 287747 | 50.95509808 | CS |
| 26 | 3.16 | 6.59157279933 | 47.94 | 68.75 | 46.61 | 276300 | 55.41115269 | CS |
| 52 | -4.95 | -8.83140053524 | 56.05 | 68.75 | 43.283 | 263757 | 53.12391087 | CS |
| 156 | -31.56 | -38.1804984273 | 82.66 | 93.52 | 43.283 | 233652 | 69.67685691 | CS |
| 260 | -29.63 | -36.7025888765 | 80.73 | 99.85 | 43.283 | 197982 | 70.24871379 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1714430100 | 51.1 | -1.63 | -3.09 | 52.88 | 53.44 | 51.09 | 170464 |
| 1714170900 | 52.73 | 0.38 | 0.73 | 52.15 | 53.15 | 52.15 | 257439 |
| 1714084500 | 52.35 | -0.57 | -1.08 | 51.9 | 52.54 | 50.98 | 314280 |
| 1713998100 | 52.92 | 0.7 | 1.34 | 51.69 | 53.155 | 50.791 | 459407 |
| 1713911700 | 52.22 | 1.43 | 2.82 | 50.92 | 52.69 | 50.63 | 358585 |
| 1713825300 | 50.79 | 0.23 | 0.45 | 50.38 | 50.99 | 49.96 | 249035 |
| 1713566100 | 50.56 | 1.11 | 2.24 | 47.84 | 50.77 | 47.84 | 419384 |
| 1713479700 | 49.45 | 0.92 | 1.90 | 48.95 | 49.61 | 48.59 | 224676 |
| 1713393300 | 48.53 | 0.06 | 0.12 | 49 | 49.5368 | 48.52 | 229059 |
| 1713306900 | 48.47 | -0.23 | -0.47 | 47.88 | 48.6525 | 47.685 | 204683 |
| 1713220500 | 48.7 | 0.06 | 0.12 | 48.74 | 49.15 | 47.83 | 256585 |
| 1712961300 | 48.64 | 0.43 | 0.89 | 47.83 | 48.65 | 47.6 | 306070 |
| 1712874900 | 48.21 | 0.72 | 1.52 | 47.73 | 48.41 | 47.27 | 357308 |
| 1712788500 | 47.49 | -2.5 | -5.00 | 47.82 | 48.105 | 46.802 | 318251 |
| 1712702100 | 49.99 | 0.31 | 0.62 | 49.94 | 50.49 | 49.86 | 409663 |
| 1712615700 | 49.68 | 0.49 | 1.00 | 49.33 | 50.2 | 49.33 | 120355 |
| 1712356500 | 49.19 | -0.27 | -0.55 | 49.41 | 49.4304 | 48.72 | 136351 |
| 1712270100 | 49.46 | -0.14 | -0.28 | 50.34 | 50.9 | 49.3 | 706576 |
| 1712183700 | 49.6 | -0.42 | -0.84 | 49.56 | 50.33 | 49.4928 | 275391 |
| 1712097300 | 50.02 | -0.78 | -1.54 | 50.21 | 50.57 | 49.47 | 236170 |
| 1712010900 | 50.8 | -1.22 | -2.35 | 52.47 | 52.61 | 50.44 | 180208 |
| 1711665300 | 52.02 | -0.67 | -1.27 | 52.19 | 52.65 | 51.74 | 370417 |
| 1711578900 | 52.69 | 1.97 | 3.88 | 51.17 | 52.72 | 50.97 | 211733 |
| 1711492500 | 50.72 | -0.63 | -1.23 | 51.5 | 52.47 | 50.55 | 185696 |
| 1711406100 | 51.35 | 0.63 | 1.24 | 50.6 | 52 | 50.6 | 310760 |
| 1711146900 | 50.72 | -0.71 | -1.38 | 51.93 | 51.93 | 50.48 | 177980 |
| 1711060500 | 51.43 | 0.2 | 0.39 | 51.38 | 52.3 | 51.34 | 212009 |
| 1710974100 | 51.23 | 1.88 | 3.81 | 48.95 | 51.77 | 48.89 | 186802 |
| 1710887700 | 49.35 | -0.08 | -0.16 | 49.43 | 50 | 49.21 | 153154 |
| 1710801300 | 49.43 | -0.5 | -1.00 | 49.97 | 50.57 | 49.3 | 176131 |
| 1710542100 | 49.93 | 0.99 | 2.02 | 48.67 | 50.45 | 48.67 | 1458040 |
| 1710455700 | 48.94 | -1.73 | -3.41 | 50.31 | 50.39 | 48.49 | 605176 |
| 1710369300 | 50.67 | -0.06 | -0.12 | 50.44 | 51.55 | 50.42 | 286727 |
| 1710282900 | 50.73 | -1.43 | -2.74 | 51.87 | 52.17 | 50.72 | 281121 |
| 1710196500 | 52.16 | 0.32 | 0.62 | 52.24 | 52.79 | 52.06 | 214127 |
| 1709940900 | 51.84 | 0.02 | 0.04 | 52.82 | 52.95 | 51.55 | 174539 |
| 1709854500 | 51.82 | 0.32 | 0.62 | 52.25 | 52.605 | 51.55 | 230280 |
| 1709768100 | 51.5 | 0.04 | 0.08 | 51.56 | 52.4401 | 50.2704 | 270701 |
| 1709681700 | 51.46 | 2.33 | 4.74 | 49.14 | 51.49 | 49.14 | 346697 |
| 1709595300 | 49.13 | -1.82 | -3.57 | 50.7 | 51.8 | 48.94 | 402200 |
| 1709336100 | 50.95 | -1.22 | -2.34 | 51.77 | 52.17 | 50.54 | 236473 |
| 1709249700 | 52.17 | 0.99 | 1.93 | 52.2 | 53.12 | 51.88 | 159423 |
| 1709163300 | 51.18 | -1.19 | -2.27 | 51.8 | 52.5051 | 51.15 | 131802 |
| 1709076900 | 52.37 | 0.74 | 1.43 | 52.08 | 52.53 | 51.86 | 141018 |
| 1708990500 | 51.63 | -0.93 | -1.77 | 52.2 | 52.93 | 51.13 | 148775 |
| 1708731300 | 52.56 | -0.06 | -0.11 | 52.55 | 53.2 | 52.16 | 136414 |
| 1708644900 | 52.62 | -0.36 | -0.68 | 52.67 | 53.39 | 52.06 | 224721 |
| 1708558500 | 52.98 | -0.21 | -0.39 | 52.86 | 53.43 | 52.44 | 190706 |
| 1708472100 | 53.19 | -0.57 | -1.06 | 53.11 | 53.955 | 53.09 | 137402 |
| 1708126500 | 53.76 | -0.23 | -0.43 | 53.51 | 54.17 | 52.57 | 274857 |
| 1708040100 | 53.99 | 2.54 | 4.94 | 52 | 54.23 | 51.81 | 280504 |
| 1707953700 | 51.45 | 0.29 | 0.57 | 51.92 | 51.955 | 50.595 | 247870 |
| 1707867300 | 51.16 | -3.13 | -5.77 | 52.175 | 52.315 | 50.33 | 358659 |
| 1707780900 | 54.29 | 1.35 | 2.55 | 53.15 | 54.985 | 53.08 | 329068 |
| 1707521700 | 52.94 | 0.34 | 0.65 | 52.3 | 53.48 | 51.42 | 376819 |
| 1707435300 | 52.6 | -0.68 | -1.28 | 53.12 | 53.63 | 52.26 | 344791 |
| 1707348900 | 53.28 | -0.56 | -1.04 | 54.04 | 54.04 | 52.31 | 289508 |
| 1707262500 | 53.84 | -0.86 | -1.57 | 54.9 | 55.74 | 53.4 | 236264 |
| 1707176100 | 54.7 | -1.05 | -1.88 | 54.86 | 55.44 | 54.105 | 415904 |
| 1706916900 | 55.75 | 1.15 | 2.11 | 53.32 | 56.42 | 53.32 | 545245 |
| 1706830500 | 54.6 | -1.49 | -2.66 | 56.69 | 57.44 | 52.76 | 861592 |
| 1706744100 | 56.09 | -3.68 | -6.16 | 58.9 | 59.6775 | 55.93 | 436429 |
| 1706657700 | 59.77 | -0.46 | -0.76 | 60.2 | 60.3779 | 59.75 | 371220 |
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
