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 | 2.76 | 5.72139303483 | 48.24 | 51.285 | 47.3 | 60857 | 48.96480037 | CS |
| 4 | 0.95 | 1.8981018981 | 50.05 | 52.92 | 47.3 | 59832 | 49.77305531 | CS |
| 12 | -3.09 | -5.7127010538 | 54.09 | 55.1 | 47.3 | 65707 | 50.24584648 | CS |
| 26 | 7.05 | 16.0409556314 | 43.95 | 56.59 | 43.3 | 64963 | 50.63474506 | CS |
| 52 | 7.65 | 17.6470588235 | 43.35 | 56.59 | 38.77 | 59457 | 47.4018408 | CS |
| 156 | 5.34 | 11.6951379763 | 45.66 | 59.935 | 38.77 | 53485 | 47.77176118 | CS |
| 260 | 5.89 | 13.0569718466 | 45.11 | 59.935 | 26.0711 | 55212 | 44.74120166 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1713825300 | 50.15 | 0.14 | 0.28 | 49.81 | 50.625 | 49.81 | 44401 |
| 1713566100 | 50.01 | 2.05 | 4.27 | 47.82 | 50.06 | 47.62 | 106970 |
| 1713479700 | 47.96 | 0.2 | 0.42 | 47.71 | 48.355 | 47.3 | 55418 |
| 1713393300 | 47.76 | -0.18 | -0.38 | 48.25 | 48.6 | 47.66 | 49073 |
| 1713306900 | 47.94 | -0.63 | -1.30 | 48.24 | 48.43 | 47.7973 | 48421 |
| 1713220500 | 48.57 | 0.28 | 0.58 | 48.66 | 48.97 | 48 | 57829 |
| 1712961300 | 48.29 | -0.15 | -0.31 | 47.98 | 48.51 | 47.94 | 96803 |
| 1712874900 | 48.44 | -0.23 | -0.47 | 49.12 | 49.17 | 48.0871 | 89043 |
| 1712788500 | 48.67 | -2.43 | -4.76 | 49.98 | 49.98 | 48.13 | 76707 |
| 1712702100 | 51.1 | 0.22 | 0.43 | 51.09 | 51.21 | 50.82 | 25425 |
| 1712615700 | 50.88 | 0.55 | 1.09 | 50.44 | 51.05 | 50.44 | 36443 |
| 1712356500 | 50.33 | -0.08 | -0.16 | 50.19 | 50.61 | 50.12 | 31361 |
| 1712270100 | 50.41 | 0.39 | 0.78 | 50.44 | 51.24 | 50.34 | 42797 |
| 1712183700 | 50.02 | -0.18 | -0.36 | 50 | 50.4 | 49.76 | 41676 |
| 1712097300 | 50.2 | -1.24 | -2.41 | 50.86 | 51.295 | 50.01 | 65353 |
| 1712010900 | 51.44 | -0.98 | -1.87 | 52.37 | 52.92 | 51.11 | 48141 |
| 1711665300 | 52.42 | 0.76 | 1.47 | 51.44 | 52.6 | 51.36 | 113371 |
| 1711578900 | 51.66 | 1.43 | 2.85 | 50.14 | 51.66 | 50.14 | 53076 |
| 1711492500 | 50.23 | 0.45 | 0.90 | 50.05 | 50.37 | 49.625 | 54495 |
| 1711406100 | 49.78 | -0.47 | -0.94 | 50.16 | 50.74 | 49.64 | 40069 |
| 1711146900 | 50.25 | -0.56 | -1.10 | 51.02 | 51.02 | 50.09 | 28755 |
| 1711060500 | 50.81 | 0.01 | 0.02 | 51.05 | 51.16 | 50.4074 | 51866 |
| 1710974100 | 50.8 | 2.06 | 4.23 | 48.94 | 51.24 | 48.76 | 69246 |
| 1710887700 | 48.74 | 0.05 | 0.10 | 48.84 | 49.51 | 48.32 | 71878 |
| 1710801300 | 48.69 | -1.04 | -2.09 | 49.58 | 49.83 | 48.36 | 100484 |
| 1710542100 | 49.73 | 0.33 | 0.67 | 49.21 | 50.51 | 49.21 | 276416 |
| 1710455700 | 49.4 | -1.4 | -2.76 | 50.82 | 50.82 | 49.21 | 88072 |
| 1710369300 | 50.8 | -0.34 | -0.66 | 51 | 52.19 | 50.61 | 66374 |
| 1710282900 | 51.14 | -0.64 | -1.24 | 51.62 | 51.87 | 50.59 | 47591 |
| 1710196500 | 51.78 | 0.32 | 0.62 | 51.5 | 52.67 | 51.33 | 49265 |
| 1709940900 | 51.46 | -0.38 | -0.73 | 51.94 | 52.44 | 51.45 | 66594 |
| 1709854500 | 51.84 | 0.21 | 0.41 | 52.07 | 52.61 | 51.62 | 51926 |
| 1709768100 | 51.63 | -0.06 | -0.12 | 51.83 | 52.41 | 50.8 | 76160 |
| 1709681700 | 51.69 | 0.45 | 0.88 | 51.11 | 52.51 | 51.11 | 64287 |
| 1709595300 | 51.24 | 2.63 | 5.41 | 48.99 | 51.65 | 48.99 | 94438 |
| 1709336100 | 48.61 | -1.17 | -2.35 | 49.49 | 49.49 | 48.33 | 78926 |
| 1709249700 | 49.78 | 0.79 | 1.61 | 49.77 | 50.445 | 49.15 | 45277 |
| 1709163300 | 48.99 | -0.43 | -0.87 | 49.13 | 49.4364 | 48.79 | 43580 |
| 1709076900 | 49.42 | -0.31 | -0.62 | 49.92 | 50.45 | 49.11 | 43378 |
| 1708990500 | 49.73 | 0.02 | 0.04 | 49.6 | 49.95 | 49.09 | 66342 |
| 1708731300 | 49.71 | -0.33 | -0.66 | 49.9 | 50.44 | 49.71 | 38699 |
| 1708644900 | 50.04 | -0.27 | -0.54 | 50.13 | 50.38 | 49.65 | 50294 |
| 1708558500 | 50.31 | -0.1 | -0.20 | 50.4 | 50.56 | 50 | 32673 |
| 1708472100 | 50.41 | -0.4 | -0.79 | 50.26 | 51.0804 | 50.05 | 49632 |
| 1708126500 | 50.81 | -1.06 | -2.04 | 51.3 | 51.5895 | 50.455 | 48870 |
| 1708040100 | 51.87 | 1.89 | 3.78 | 50.44 | 52.21 | 50.0737 | 68525 |
| 1707953700 | 49.98 | 0.79 | 1.61 | 49.7 | 50.14 | 49.08 | 54773 |
| 1707867300 | 49.19 | -2.67 | -5.15 | 50.33 | 50.9548 | 48.65 | 97912 |
| 1707780900 | 51.86 | 0.85 | 1.67 | 50.8 | 52.61 | 50.8 | 55242 |
| 1707521700 | 51.01 | 1.1 | 2.20 | 50.24 | 51.16 | 49.57 | 51873 |
| 1707435300 | 49.91 | 0.37 | 0.75 | 49.61 | 49.91 | 49.23 | 151902 |
| 1707348900 | 49.54 | -0.3 | -0.60 | 50.17 | 50.17 | 48.59 | 42280 |
| 1707262500 | 49.84 | -0.1 | -0.20 | 49.96 | 50.7215 | 49.735 | 73848 |
| 1707176100 | 49.94 | -1.07 | -2.10 | 50.42 | 50.61 | 49.63 | 37045 |
| 1706916900 | 51.01 | -0.92 | -1.77 | 50.8 | 51.5375 | 49.98 | 70813 |
| 1706830500 | 51.93 | -0.34 | -0.65 | 52.72 | 53.02 | 50.41 | 66753 |
| 1706744100 | 52.27 | -2.47 | -4.51 | 54.71 | 55.1 | 52.27 | 108400 |
| 1706657700 | 54.74 | 0.44 | 0.81 | 54.09 | 54.75 | 53.7 | 53770 |
| 1706571300 | 54.3 | 0.56 | 1.04 | 53.77 | 54.3 | 53.53 | 42276 |
| 1706312100 | 53.74 | 0.21 | 0.39 | 53.89 | 54.03 | 53.3 | 39753 |
| 1706225700 | 53.53 | -0.21 | -0.39 | 54.41 | 54.5 | 53.09 | 70380 |
| 1706139300 | 53.74 | 0.57 | 1.07 | 53.81 | 54.3806 | 53.4614 | 56249 |
| 1706052900 | 53.17 | -1.3 | -2.39 | 54.82 | 54.82 | 52.94 | 82344 |
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
