We could not find any results for:
Make sure your spelling is correct or try broadening your search.
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 1.49 | 3.125 | 47.68 | 49.34 | 46.95 | 398139 | 48.11393044 | CS |
| 4 | -3.59 | -6.80439727066 | 52.76 | 54.025 | 46.95 | 532610 | 50.54952874 | CS |
| 12 | -1.57 | -3.09420575483 | 50.74 | 58.22 | 46.95 | 542941 | 52.58624256 | CS |
| 26 | 3.15 | 6.84485006519 | 46.02 | 58.22 | 41.39 | 586424 | 50.20622479 | CS |
| 52 | -0.89 | -1.77786656013 | 50.06 | 69.85 | 41.39 | 599967 | 53.42931691 | CS |
| 156 | -194.67 | -79.8351377953 | 243.84 | 260.11 | 41.39 | 686995 | 80.82215699 | CS |
| 260 | -179.72 | -78.5180654463 | 228.89 | 324.74 | 41.39 | 773527 | 136.83873798 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1713998100 | 49.18 | 0.01 | 0.02 | 49.34 | 49.38 | 48.52 | 518274 |
| 1713911700 | 49.17 | 0.69 | 1.42 | 48.53 | 49.34 | 48.13 | 449600 |
| 1713825300 | 48.48 | 0.48 | 1.00 | 48.43 | 48.73 | 47.9 | 423222 |
| 1713566100 | 48 | 0.41 | 0.86 | 47.44 | 48.14 | 47.44 | 386922 |
| 1713479700 | 47.59 | 0.53 | 1.13 | 47.31 | 48.22 | 47.15 | 348521 |
| 1713393300 | 47.06 | -0.31 | -0.65 | 47.68 | 47.68 | 46.95 | 382430 |
| 1713306900 | 47.37 | -0.53 | -1.11 | 47.7 | 47.89 | 47.245 | 375163 |
| 1713220500 | 47.9 | -0.29 | -0.60 | 48.5 | 49.26 | 47.675 | 576177 |
| 1712961300 | 48.19 | -1.38 | -2.78 | 49.24 | 49.24 | 47.92 | 740458 |
| 1712874900 | 49.57 | -0.46 | -0.92 | 50.22 | 50.42 | 49.5 | 596302 |
| 1712788500 | 50.03 | -2.11 | -4.05 | 51.18 | 51.195 | 49.9 | 511127 |
| 1712702100 | 52.14 | 0.66 | 1.28 | 51.94 | 54.025 | 51.83 | 845708 |
| 1712615700 | 51.48 | -0.64 | -1.23 | 52.08 | 52.675 | 51.42 | 466550 |
| 1712356500 | 52.12 | 0.29 | 0.56 | 51.7 | 52.21 | 50.92 | 527858 |
| 1712270100 | 51.83 | -0.78 | -1.48 | 52.76 | 53.89 | 51.14 | 712323 |
| 1712183700 | 52.61 | -0.04 | -0.08 | 52.95 | 52.95 | 52.15 | 875218 |
| 1712097300 | 52.65 | -0.78 | -1.46 | 52.9 | 53.18 | 52.21 | 542709 |
| 1712010900 | 53.43 | 0.09 | 0.17 | 53.59 | 53.76 | 53.05 | 344138 |
| 1711665300 | 53.34 | 0.51 | 0.97 | 52.73 | 53.62 | 52.52 | 468394 |
| 1711578900 | 52.83 | 0.3 | 0.57 | 52.76 | 53.33 | 52.5 | 601727 |
| 1711492500 | 52.53 | 0.63 | 1.21 | 52.15 | 53.44 | 52.15 | 581837 |
| 1711406100 | 51.9 | -0.04 | -0.08 | 51.94 | 52.2 | 51.59 | 312952 |
| 1711146900 | 51.94 | -0.74 | -1.40 | 53 | 53.125 | 51.67 | 479266 |
| 1711060500 | 52.68 | -0.45 | -0.85 | 53.6 | 53.6 | 52.52 | 486682 |
| 1710974100 | 53.13 | 1.54 | 2.99 | 51.46 | 53.21 | 51.38 | 503640 |
| 1710887700 | 51.59 | -0.05 | -0.10 | 51.17 | 51.88 | 50.94 | 406109 |
| 1710801300 | 51.64 | 0.43 | 0.84 | 51.35 | 52.3196 | 51.3075 | 481284 |
| 1710542100 | 51.21 | 0.08 | 0.16 | 51.11 | 51.38 | 50.67 | 635459 |
| 1710455700 | 51.13 | -0.58 | -1.12 | 51.7 | 51.75 | 50.72 | 553007 |
| 1710369300 | 51.71 | -0.62 | -1.18 | 52 | 52.58 | 51.62 | 468136 |
| 1710282900 | 52.33 | 0.43 | 0.83 | 51.86 | 52.57 | 51.52 | 477101 |
| 1710196500 | 51.9 | 0.18 | 0.35 | 51.38 | 52.2 | 51.38 | 549195 |
| 1709940900 | 51.72 | -0.18 | -0.35 | 52 | 53.18 | 51.71 | 419575 |
| 1709854500 | 51.9 | 0.46 | 0.89 | 51.48 | 52.455 | 51.05 | 390227 |
| 1709768100 | 51.44 | -0.62 | -1.19 | 52.41 | 52.58 | 50.83 | 440456 |
| 1709681700 | 52.06 | -0.74 | -1.40 | 52.42 | 53.08 | 51.76 | 627034 |
| 1709595300 | 52.8 | -4.17 | -7.32 | 56.53 | 56.755 | 52.79 | 998539 |
| 1709336100 | 56.97 | 0.17 | 0.30 | 56.73 | 57.28 | 56.05 | 517333 |
| 1709249700 | 56.8 | 0.85 | 1.52 | 56.21 | 56.94 | 56.2 | 439779 |
| 1709163300 | 55.95 | -0.55 | -0.97 | 55.94 | 56.47 | 55.86 | 332902 |
| 1709076900 | 56.5 | 0.78 | 1.40 | 55.97 | 56.55 | 55.77 | 395896 |
| 1708990500 | 55.72 | -0.97 | -1.71 | 56.51 | 56.73 | 55.7 | 371685 |
| 1708731300 | 56.69 | -0.98 | -1.70 | 57.45 | 57.75 | 56.25 | 447605 |
| 1708644900 | 57.67 | 0.42 | 0.73 | 57.78 | 58.15 | 57.14 | 600906 |
| 1708558500 | 57.25 | 0.07 | 0.12 | 56.56 | 57.33 | 56.25 | 583797 |
| 1708472100 | 57.18 | 0.19 | 0.33 | 57.5 | 58.22 | 56.7001 | 1119690 |
| 1708126500 | 56.99 | 1.22 | 2.19 | 55.65 | 57.06 | 55.14 | 808716 |
| 1708040100 | 55.77 | 1.73 | 3.20 | 54.44 | 56.12 | 53.68 | 989679 |
| 1707953700 | 54.04 | 2.86 | 5.59 | 54 | 54.74 | 52.22 | 1319909 |
| 1707867300 | 51.18 | -1.8 | -3.40 | 51.5 | 51.93 | 50.9155 | 747297 |
| 1707780900 | 52.98 | 0.04 | 0.08 | 52.71 | 53.78 | 52.5 | 663099 |
| 1707521700 | 52.94 | 0.34 | 0.65 | 52.6 | 53.09 | 52.08 | 399719 |
| 1707435300 | 52.6 | 1.35 | 2.63 | 51.11 | 52.765 | 51.1 | 422798 |
| 1707348900 | 51.25 | -0.92 | -1.76 | 52 | 52.26 | 51.18 | 500586 |
| 1707262500 | 52.17 | 0.97 | 1.89 | 51.32 | 52.7 | 51.32 | 374356 |
| 1707176100 | 51.2 | -0.09 | -0.18 | 51.05 | 51.45 | 50.66 | 369626 |
| 1706916900 | 51.29 | -0.21 | -0.41 | 51.43 | 51.95 | 50.89 | 437438 |
| 1706830500 | 51.5 | 1.29 | 2.57 | 50.44 | 51.5 | 50.32 | 366490 |
| 1706744100 | 50.21 | -0.97 | -1.90 | 50.74 | 51.82 | 50.03 | 365872 |
| 1706657700 | 51.18 | -0.8 | -1.54 | 51.59 | 51.63 | 51.03 | 364086 |
| 1706571300 | 51.98 | 0.92 | 1.80 | 51.25 | 52.23 | 51.07 | 306465 |
| 1706312100 | 51.06 | 0.49 | 0.97 | 50.59 | 51.56 | 50.59 | 354264 |
| 1706225700 | 50.57 | 0.2 | 0.40 | 50.9 | 51.06 | 50.33 | 459036 |
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
