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 | -2.85 | -5.58276199804 | 51.05 | 51.25 | 47.6 | 15121 | 49.68117147 | CS |
| 4 | -2.14 | -4.25109257052 | 50.34 | 52.92 | 47.6 | 21724 | 51.08915894 | CS |
| 12 | 1.2 | 2.55319148936 | 47 | 52.92 | 46.22 | 24361 | 49.8722314 | CS |
| 26 | 11.83 | 32.5268078086 | 36.37 | 52.92 | 34.55 | 26405 | 44.74827495 | CS |
| 52 | 13.9 | 40.5247813411 | 34.3 | 52.92 | 33.25 | 21355 | 41.36819983 | CS |
| 156 | 9.7 | 25.1948051948 | 38.5 | 52.92 | 27.99 | 29538 | 36.65889122 | CS |
| 260 | 30.5 | 172.316384181 | 17.7 | 52.92 | 13.15 | 51596 | 28.96155411 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1713389100 | 48.2 | -0.51 | -1.05 | 48.24 | 48.405 | 47.95 | 63270 |
| 1713302940 | 48.71 | -0.94 | -1.90 | 48.02 | 48.8 | 47.6 | 34090 |
| 1713216000 | 49.651 | -0.75 | -1.49 | 50.26 | 50.4 | 49.57 | 10701 |
| 1712957160 | 50.4 | -0.43 | -0.84 | 50.75 | 50.956 | 50.25 | 9019 |
| 1712870760 | 50.8275 | -0.17 | -0.34 | 50.792 | 50.85 | 50.635 | 10432 |
| 1712784000 | 51 | -0.05 | -0.09 | 51.05 | 51.25 | 50.72 | 11365 |
| 1712698140 | 51.045 | -0.34 | -0.65 | 50.72 | 51.3 | 50.326 | 12644 |
| 1712611200 | 51.38 | 0.78 | 1.54 | 51.2325 | 51.4 | 51.125 | 7603 |
| 1712352000 | 50.6 | -0.4 | -0.78 | 50.25 | 50.76 | 50.1 | 27732 |
| 1712265780 | 51 | -0.05 | -0.10 | 51.28 | 51.3 | 50.8 | 14541 |
| 1712179500 | 51.05 | 0.35 | 0.69 | 51.09 | 51.17 | 51.05 | 21069 |
| 1712092980 | 50.7 | -0.53 | -1.02 | 50.45 | 50.77 | 49.96 | 17048 |
| 1712006940 | 51.225 | -0.36 | -0.69 | 52.66 | 52.66 | 51.1575 | 23168 |
| 1711660800 | 51.58 | 0.06 | 0.11 | 51.5 | 51.625 | 51.15 | 12775 |
| 1711574580 | 51.524 | -0.77 | -1.46 | 52.41 | 52.41 | 51.02 | 13281 |
| 1711488540 | 52.29 | -0.31 | -0.59 | 52.1925 | 52.51 | 52.13 | 12605 |
| 1711401600 | 52.6 | 0.4 | 0.77 | 52.09 | 52.92 | 52.09 | 29602 |
| 1711142880 | 52.2 | 0.68 | 1.32 | 52.41 | 52.61 | 51.6 | 16414 |
| 1711056240 | 51.522 | 0.65 | 1.28 | 51.8 | 52.35 | 51.4918 | 95141 |
| 1710970140 | 50.87 | 0.7 | 1.40 | 50.34 | 50.99 | 50.16 | 33517 |
| 1710883740 | 50.168 | -0.03 | -0.06 | 50.31 | 50.45 | 50.1 | 15653 |
| 1710796800 | 50.2 | -0.03 | -0.05 | 50.5 | 50.5 | 50.0533 | 48182 |
| 1710537720 | 50.225 | -0.02 | -0.04 | 50.5 | 50.5 | 50.225 | 45331 |
| 1710451740 | 50.244 | 0.24 | 0.48 | 50 | 50.91 | 50 | 65158 |
| 1710365340 | 50.0037 | -0.45 | -0.88 | 50.45 | 50.45 | 49.97 | 19265 |
| 1710278940 | 50.45 | 0.81 | 1.63 | 49.82 | 50.5 | 49.82 | 45484 |
| 1710192540 | 49.64 | -0.42 | -0.84 | 50.16 | 50.16 | 49.49 | 15512 |
| 1709936640 | 50.06 | -0.47 | -0.93 | 50.75 | 50.99 | 49.886 | 11515 |
| 1709850360 | 50.53 | 0.23 | 0.46 | 50.36 | 50.95 | 50.35 | 18457 |
| 1709764080 | 50.3 | 0.74 | 1.49 | 49.91 | 50.64 | 49.91 | 16935 |
| 1709677620 | 49.562 | -0.44 | -0.88 | 50.14 | 50.14 | 49.505 | 24106 |
| 1709590980 | 50 | -0.2 | -0.40 | 50.15 | 50.35 | 49.79 | 36557 |
| 1709332140 | 50.2 | 0.59 | 1.18 | 50 | 50.2 | 49.61 | 27248 |
| 1709245440 | 49.615 | -0.14 | -0.27 | 50 | 50.045 | 49.6 | 56757 |
| 1709159100 | 49.75 | 0.35 | 0.72 | 49.14 | 49.75 | 49.14 | 26768 |
| 1709072940 | 49.396 | -0.53 | -1.07 | 49.715 | 49.715 | 49.14 | 9813 |
| 1708986360 | 49.93 | 1.03 | 2.11 | 49.75 | 50.2 | 49.5 | 16121 |
| 1708726800 | 48.9 | -0.13 | -0.27 | 48.862 | 49.17 | 48.6 | 30009 |
| 1708640940 | 49.03 | 0.71 | 1.47 | 48.75 | 49.19 | 48.14 | 14305 |
| 1708554000 | 48.32 | -0.33 | -0.68 | 48.71 | 48.71 | 48 | 23418 |
| 1708467600 | 48.65 | -0.06 | -0.12 | 48.65 | 48.75 | 48.4 | 20298 |
| 1708122180 | 48.71 | 0.23 | 0.47 | 48.8 | 48.8 | 48.5 | 6004 |
| 1708036140 | 48.48 | -0.67 | -1.36 | 49.11 | 49.11 | 48.05 | 10623 |
| 1707949620 | 49.15 | 0.55 | 1.13 | 48.98 | 49.74 | 48.655 | 12088 |
| 1707863340 | 48.6 | -1.55 | -3.09 | 49.7999 | 49.8 | 48.55 | 50191 |
| 1707776940 | 50.15 | -0.15 | -0.30 | 50.6 | 50.6 | 50.15 | 29885 |
| 1707517200 | 50.3 | 0.7 | 1.41 | 49.79 | 50.49 | 49.255 | 32778 |
| 1707431280 | 49.6 | 0.56 | 1.14 | 49.68 | 49.68 | 48.95 | 32540 |
| 1707344940 | 49.04 | 0.55 | 1.14 | 48.58 | 49.1 | 48.58 | 44391 |
| 1707258480 | 48.4875 | 0.09 | 0.18 | 48.17 | 48.65 | 48.17 | 7504 |
| 1707172140 | 48.4 | 0.02 | 0.05 | 48.425 | 48.59 | 47.85 | 35512 |
| 1706912580 | 48.375 | 0.38 | 0.78 | 48.7 | 48.7 | 48.3 | 21402 |
| 1706826540 | 48 | -0.12 | -0.25 | 48.117 | 48.2 | 47.67 | 19975 |
| 1706740140 | 48.1215 | -0.07 | -0.14 | 48.2 | 48.51 | 47.84 | 34072 |
| 1706653320 | 48.19 | 0.61 | 1.29 | 47.7 | 48.44 | 47.7 | 24838 |
| 1706567340 | 47.575 | 0.88 | 1.87 | 47 | 47.75 | 47 | 14698 |
| 1706307780 | 46.7 | -0.13 | -0.28 | 46.95 | 47 | 46.4 | 5597 |
| 1706221620 | 46.83 | -0.33 | -0.70 | 47.01 | 47.17 | 46.22 | 13181 |
| 1706135340 | 47.16 | 0.83 | 1.79 | 47 | 47.3 | 46.5 | 17994 |
| 1706048400 | 46.33 | -0.87 | -1.84 | 47.01 | 47.01 | 46.32 | 25786 |
| 1705962540 | 47.2 | 1.2 | 2.61 | 46.61 | 47.75 | 46.44 | 47330 |
| 1705703340 | 46 | 1 | 2.22 | 45.3 | 46.14 | 45.3 | 9110 |
| 1705616940 | 45 | 0.25 | 0.56 | 44.875 | 45.18 | 44.825 | 26308 |
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
