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 | 0.245 | 0.510895631321 | 47.955 | 50.7 | 47.03 | 663 | 48.57743693 | CS |
| 4 | -8.749 | -15.3628685315 | 56.949 | 57.29 | 47.03 | 1886 | 52.00475994 | CS |
| 12 | -6.35 | -11.6406966086 | 54.55 | 61.33 | 47.03 | 3471 | 55.94015374 | CS |
| 26 | 7.6 | 18.7192118227 | 40.6 | 61.33 | 40.03 | 4735 | 51.28394516 | CS |
| 52 | 7.17 | 17.4750182793 | 41.03 | 61.33 | 39.61 | 4631 | 47.28863923 | CS |
| 156 | -531.8 | -91.6896551724 | 580 | 647.2 | 37.25 | 3630 | 87.81553606 | CS |
| 260 | -284.42 | -85.508989237 | 332.62 | 673 | 37.25 | 2532 | 138.93935707 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1713994020 | 48.2 | 0.47 | 0.98 | 47.51 | 49.482 | 47.51 | 224 |
| 1713907740 | 47.732 | -1.14 | -2.33 | 48.87 | 49.1 | 47.03 | 338 |
| 1713821340 | 48.87 | 0.36 | 0.74 | 47.87 | 50.27 | 47.5 | 680 |
| 1713561900 | 48.51 | -0.45 | -0.92 | 48.424 | 48.94 | 48.424 | 1109 |
| 1713475500 | 48.96 | 0.5 | 1.03 | 48.084 | 50.198 | 48.084 | 602 |
| 1713389100 | 48.46 | -0.34 | -0.69 | 47.955 | 50.7 | 47.955 | 585 |
| 1713302940 | 48.795 | -0.55 | -1.12 | 47.678 | 48.94 | 47.678 | 1171 |
| 1713216000 | 49.349 | -0.73 | -1.46 | 48.4 | 51.181 | 48.4 | 1101 |
| 1712957160 | 50.078 | -0.02 | -0.04 | 50.1 | 50.533111 | 49.6 | 3328 |
| 1712870760 | 50.1 | -0.76 | -1.49 | 51.95 | 51.95 | 49.5 | 1088 |
| 1712784000 | 50.86 | -0.61 | -1.19 | 52.93 | 52.93 | 50.47 | 1597 |
| 1712698140 | 51.47 | -0.27 | -0.52 | 49.37 | 53.064 | 49.37 | 94 |
| 1712611200 | 51.74 | 0.32 | 0.63 | 50.87 | 53.02 | 50.87 | 283 |
| 1712352000 | 51.417 | 0.08 | 0.16 | 51.49 | 51.49 | 51.02 | 366 |
| 1712265780 | 51.334 | -0.62 | -1.19 | 50.5101 | 52.67 | 50.51 | 4082 |
| 1712179500 | 51.954 | -1.65 | -3.07 | 53.97 | 53.97 | 51.2 | 1059 |
| 1712092980 | 53.6 | -0.4 | -0.74 | 54 | 54.5 | 53.34 | 15595 |
| 1712006940 | 54 | -0.6 | -1.10 | 51.86 | 56.576 | 51.86 | 1355 |
| 1711660800 | 54.6 | -0.86 | -1.55 | 54.7 | 55.798 | 54.58 | 1068 |
| 1711574580 | 55.458 | 0.76 | 1.39 | 56.949 | 57.29 | 53.88 | 328 |
| 1711488540 | 54.7 | -0.15 | -0.27 | 54.98 | 56 | 53.45 | 1188 |
| 1711401600 | 54.85 | -0.92 | -1.65 | 53.07 | 56.13 | 53.07 | 625 |
| 1711142880 | 55.77 | 0.22 | 0.40 | 57 | 57.741 | 55.44 | 511 |
| 1711056240 | 55.55 | 0.02 | 0.04 | 53.78 | 57.24 | 53.78 | 600 |
| 1710970140 | 55.53 | 0.22 | 0.39 | 56.97 | 56.97 | 54.65 | 1130 |
| 1710883740 | 55.315 | -0.91 | -1.62 | 57.16 | 57.16 | 53.71 | 148 |
| 1710796800 | 56.2241 | -0.28 | -0.49 | 57.15 | 57.15 | 54.6 | 657 |
| 1710537720 | 56.5 | 1.33 | 2.41 | 57.47 | 57.47 | 55.0305 | 148 |
| 1710451740 | 55.17 | -0.13 | -0.24 | 55 | 56.598 | 54.752 | 219 |
| 1710365340 | 55.3 | -0.1 | -0.18 | 56.365 | 56.99 | 54.51 | 703 |
| 1710278940 | 55.4 | -0.9 | -1.60 | 57.59 | 57.59 | 54.15 | 490 |
| 1710192540 | 56.3 | 0.88 | 1.59 | 56.11 | 57.526 | 54.34 | 610 |
| 1709936640 | 55.42 | -0.28 | -0.51 | 56.699 | 56.699 | 55.3 | 6955 |
| 1709850360 | 55.704 | -0.05 | -0.08 | 57.666 | 57.666 | 54.48 | 379 |
| 1709764080 | 55.75 | 0.45 | 0.81 | 54.26 | 57.014 | 54.26 | 388 |
| 1709677620 | 55.3 | -0.7 | -1.25 | 57.48 | 57.48 | 54.813 | 746 |
| 1709590980 | 56 | -0.14 | -0.25 | 54.08 | 57.68 | 54.08 | 1192 |
| 1709332140 | 56.14 | 0.16 | 0.29 | 54.67 | 57.793 | 54.67 | 1245 |
| 1709245440 | 55.98 | -0.06 | -0.10 | 57.75 | 57.75 | 54.59 | 48394 |
| 1709159100 | 56.035 | -0.17 | -0.29 | 53.04 | 56.47 | 53.04 | 1803 |
| 1709072940 | 56.2 | -1.13 | -1.98 | 58.52 | 58.52 | 54.936 | 5322 |
| 1708986360 | 57.3325 | 0.7 | 1.23 | 58.75 | 58.75 | 56.6 | 620 |
| 1708726800 | 56.637 | 0.24 | 0.42 | 55.89 | 57 | 55.75 | 362 |
| 1708640940 | 56.4 | 0.45 | 0.80 | 58.07 | 58.07 | 55.95 | 456 |
| 1708554000 | 55.95 | 1.36 | 2.49 | 57.37 | 57.37 | 55.7 | 558 |
| 1708467600 | 54.59 | -3.41 | -5.88 | 54.77 | 56.47 | 53.06 | 4776 |
| 1708122180 | 58 | -1.17 | -1.98 | 59.61 | 59.61 | 57.16 | 877 |
| 1708036140 | 59.17 | 0.41 | 0.71 | 60 | 61.33 | 57.53 | 6992 |
| 1707949620 | 58.755 | 1.17 | 2.03 | 59.7 | 60 | 57.5142 | 5749 |
| 1707863340 | 57.5855 | -0.96 | -1.65 | 58.981 | 59.38 | 56.46 | 9876 |
| 1707776940 | 58.55 | 0.55 | 0.95 | 57.29 | 60.478 | 56.86 | 23802 |
| 1707517200 | 58 | 0.9 | 1.58 | 60.091 | 60.091 | 56.4 | 3224 |
| 1707431280 | 57.1 | -0.2 | -0.35 | 58.872 | 58.872 | 56.88 | 1139 |
| 1707344940 | 57.3 | -0.62 | -1.06 | 58.97 | 58.97 | 55.81 | 5259 |
| 1707258480 | 57.915 | 1.46 | 2.58 | 56.46 | 58.455 | 56.46 | 1785 |
| 1707172140 | 56.46 | -0.21 | -0.37 | 58.64 | 58.64 | 54.85 | 11024 |
| 1706912580 | 56.67 | -0.33 | -0.58 | 57.5 | 58.03 | 56.587 | 494 |
| 1706826540 | 57 | 0.72 | 1.28 | 56.648 | 57 | 55.65 | 1712 |
| 1706740140 | 56.2795 | 0.34 | 0.62 | 54.55 | 56.88 | 54.55 | 13307 |
| 1706653320 | 55.9345 | 1.48 | 2.73 | 56.38 | 56.5 | 53.61 | 14542 |
| 1706567340 | 54.45 | 0.55 | 1.02 | 55 | 55.885 | 52.6 | 7481 |
| 1706307780 | 53.9 | -0.68 | -1.25 | 54.3 | 54.53 | 53.229 | 974 |
| 1706221620 | 54.58 | -0.05 | -0.10 | 55.29 | 55.29 | 52.7958 | 350 |
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
