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 | 0.61 | 1.21926843894 | 50.03 | 51.79 | 49.05 | 51228 | 50.40771141 | CS |
| 4 | -1.19 | -2.29596758634 | 51.83 | 54.18 | 49.05 | 61960 | 51.83261139 | CS |
| 12 | 5.24 | 11.5418502203 | 45.4 | 54.18 | 44.37 | 71029 | 50.14237736 | CS |
| 26 | 2.82 | 5.89711417817 | 47.82 | 54.18 | 35.29 | 92041 | 44.58889836 | CS |
| 52 | -2.73 | -5.11523327712 | 53.37 | 54.235 | 35.29 | 89113 | 45.44491238 | CS |
| 156 | -13.37 | -20.8873613498 | 64.01 | 72.33 | 35.29 | 87374 | 51.93870023 | CS |
| 260 | 23.11 | 83.9447875045 | 27.53 | 72.33 | 26.84 | 96407 | 48.70225893 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1714167600 | 50.64 | 0.1 | 0.20 | 50.56 | 51.26 | 50.56 | 20151 |
| 1714081200 | 50.54 | -0.34 | -0.67 | 50.55 | 50.76 | 50.02 | 28630 |
| 1713994800 | 50.88 | -0.43 | -0.84 | 51.28 | 51.66 | 50.74 | 35002 |
| 1713908400 | 51.31 | 0.76 | 1.50 | 49.84 | 51.79 | 49.74 | 36034 |
| 1713822000 | 50.55 | 0.72 | 1.44 | 49.8 | 50.62 | 49.18 | 52174 |
| 1713562800 | 49.83 | -1.65 | -3.21 | 50.03 | 51.4 | 49.05 | 104300 |
| 1713476400 | 51.48 | -0.19 | -0.37 | 51.67 | 51.67 | 50.79 | 146960 |
| 1713390000 | 51.67 | -0.42 | -0.81 | 52.02 | 52.26 | 51.52 | 100903 |
| 1713303600 | 52.09 | 0.13 | 0.25 | 51.68 | 52.44 | 51.59 | 38497 |
| 1713217200 | 51.96 | -0.06 | -0.12 | 52.13 | 52.8 | 51.95 | 21036 |
| 1712958000 | 52.02 | -0.26 | -0.50 | 51.8 | 52.51 | 51.8 | 38238 |
| 1712871600 | 52.28 | -0.07 | -0.13 | 52.32 | 52.79 | 51.27 | 47352 |
| 1712785200 | 52.35 | -1.82 | -3.36 | 53.29 | 54.04 | 52.33 | 64070 |
| 1712698800 | 54.17 | 0.96 | 1.80 | 53.22 | 54.18 | 53.21 | 51394 |
| 1712612400 | 53.21 | 0.78 | 1.49 | 52.43 | 53.63 | 52.19 | 48471 |
| 1712353200 | 52.43 | 0.73 | 1.41 | 51.475 | 52.57 | 51.17 | 41545 |
| 1712266800 | 51.7 | -0.41 | -0.79 | 52.94 | 52.94 | 51.62 | 55337 |
| 1712180400 | 52.11 | -0.36 | -0.69 | 52.23 | 52.75 | 51.92 | 58256 |
| 1712094000 | 52.47 | -0.04 | -0.08 | 51.81 | 53.18 | 51.81 | 75574 |
| 1712007600 | 52.51 | 0.63 | 1.21 | 51.83 | 52.8 | 51.83 | 133473 |
| 1711662000 | 51.88 | -0.66 | -1.26 | 52.55 | 52.92 | 51.22 | 95646 |
| 1711575600 | 52.54 | -0.06 | -0.11 | 52.44 | 52.62 | 51.31 | 147268 |
| 1711489200 | 52.6 | 0.84 | 1.62 | 51.5 | 52.72 | 51.5 | 98305 |
| 1711402800 | 51.76 | 0.39 | 0.76 | 51.09 | 51.92 | 51.09 | 31312 |
| 1711143600 | 51.37 | -0.24 | -0.47 | 51.95 | 51.95 | 50.88 | 17066 |
| 1711057200 | 51.61 | 0.43 | 0.84 | 51.5 | 51.8 | 50.86 | 21956 |
| 1710970800 | 51.18 | 0.2 | 0.39 | 50.85 | 51.31 | 50.79 | 58400 |
| 1710884400 | 50.98 | -0.01 | -0.02 | 50.71 | 51.02 | 50.54 | 34596 |
| 1710798000 | 50.99 | 0.24 | 0.47 | 50.97 | 51.08 | 50.65 | 51743 |
| 1710538800 | 50.75 | -0.36 | -0.70 | 51.21 | 51.5 | 50.68 | 54060 |
| 1710452400 | 51.11 | 0.77 | 1.53 | 50.27 | 51.17 | 50.24 | 59654 |
| 1710366000 | 50.34 | -0.64 | -1.26 | 50.9 | 51 | 50.18 | 49961 |
| 1710279600 | 50.98 | 0.31 | 0.61 | 50.64 | 51.06 | 50.09 | 57550 |
| 1710193200 | 50.67 | -0.06 | -0.12 | 50.42 | 50.81 | 50.07 | 35636 |
| 1709937600 | 50.73 | 0.06 | 0.12 | 50.76 | 51.62 | 50.58 | 71950 |
| 1709851200 | 50.67 | 0.09 | 0.18 | 51.17 | 51.19 | 50.51 | 92612 |
| 1709764800 | 50.58 | 0.25 | 0.50 | 50.73 | 51.48 | 50.53 | 64977 |
| 1709678400 | 50.33 | -0.84 | -1.64 | 51.21 | 51.37 | 50.24 | 112969 |
| 1709592000 | 51.17 | -0.67 | -1.29 | 51.47 | 52.07 | 51.17 | 139864 |
| 1709332800 | 51.84 | 1.75 | 3.49 | 49.62 | 52.05 | 49.62 | 94864 |
| 1709246400 | 50.09 | 0.68 | 1.38 | 49.42 | 50.42 | 49.42 | 99155 |
| 1709160000 | 49.41 | -0.49 | -0.98 | 49.98 | 49.98 | 48.95 | 80736 |
| 1709073600 | 49.9 | 1.02 | 2.09 | 48.07 | 49.94 | 48.07 | 95717 |
| 1708987200 | 48.88 | -1.15 | -2.30 | 49.77 | 49.77 | 47.7 | 135340 |
| 1708728000 | 50.03 | 3.73 | 8.06 | 46.75 | 51.17 | 46.73 | 250022 |
| 1708641600 | 46.3 | 0.31 | 0.67 | 46 | 47.49 | 45.99 | 77734 |
| 1708555200 | 45.99 | -0.37 | -0.80 | 46.49 | 46.49 | 45.61 | 99160 |
| 1708468800 | 46.36 | -1 | -2.11 | 47 | 47.27 | 46.32 | 62510 |
| 1708123200 | 47.36 | 0.38 | 0.81 | 46.27 | 47.85 | 46.27 | 41521 |
| 1708036800 | 46.98 | 0.88 | 1.91 | 45.87 | 47 | 45.87 | 68297 |
| 1707950400 | 46.1 | 0.21 | 0.46 | 46 | 46.47 | 45.75 | 48004 |
| 1707864000 | 45.89 | -0.27 | -0.58 | 44.96 | 45.94 | 44.96 | 58682 |
| 1707777600 | 46.16 | 0.18 | 0.39 | 45.81 | 46.44 | 45.81 | 43752 |
| 1707518400 | 45.98 | -0.88 | -1.88 | 46.52 | 46.77 | 45.71 | 76937 |
| 1707432000 | 46.86 | 1.53 | 3.38 | 45.93 | 46.91 | 45.46 | 85417 |
| 1707345600 | 45.33 | 0 | 0.00 | 45.33 | 45.33 | 45.33 | 0 |
| 1707259200 | 45.33 | 0.75 | 1.68 | 44.58 | 45.48 | 44.37 | 41416 |
| 1707172800 | 44.58 | -0.72 | -1.59 | 44.8 | 45.16 | 44.51 | 74537 |
| 1706913600 | 45.3 | -0.38 | -0.83 | 45.4 | 45.4 | 44.41 | 42080 |
| 1706827200 | 45.68 | 0.36 | 0.79 | 45.32 | 45.95 | 45.06 | 52451 |
| 1706740800 | 45.32 | 0.28 | 0.62 | 45.04 | 45.94 | 44.98 | 57738 |
| 1706654400 | 45.04 | -0.83 | -1.81 | 45.83 | 46.09 | 44.91 | 76325 |
| 1706568000 | 45.87 | 0.72 | 1.59 | 44.88 | 46.09 | 44.57 | 69843 |
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
