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 | -1.352 | -2.78148665524 | 48.6071 | 48.6071 | 47.2551 | 7 | 47.3742 | CS |
| 4 | -3.8049 | -7.4518213866 | 51.06 | 51.06 | 47.2551 | 43 | 48.81841526 | CS |
| 12 | -8.1549 | -14.7173795344 | 55.41 | 59.05 | 47.2551 | 161 | 50.05550569 | CS |
| 26 | -0.4349 | -0.911931222479 | 47.69 | 59.05 | 40.4644 | 98 | 49.44458401 | CS |
| 52 | 12.1051 | 34.4384068279 | 35.15 | 59.05 | 29.82 | 184 | 44.3369974 | CS |
| 156 | 10.5851 | 28.8658303791 | 36.67 | 59.05 | 18.4 | 2681 | 31.93657714 | CS |
| 260 | 21.9501 | 86.742145821 | 25.305 | 59.05 | 18.4 | 2902 | 32.91510667 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1736897400 | 47.2551 | -0.08 | -0.16 | 47.2551 | 47.2551 | 47.2551 | 0 |
| 1736811000 | 47.3305 | 0.07 | 0.15 | 47.3305 | 47.3305 | 47.3305 | 23 |
| 1736551800 | 47.2603 | -1.35 | -2.77 | 47.2603 | 47.2603 | 47.2603 | 2 |
| 1736379000 | 48.6071 | 0.23 | 0.48 | 48.6071 | 48.6071 | 48.6071 | 1 |
| 1736292600 | 48.3737 | -0.86 | -1.75 | 48.91 | 48.91 | 48.3737 | 15 |
| 1736206200 | 49.2338 | 0.4 | 0.81 | 49.2338 | 49.2338 | 49.2338 | 1 |
| 1735947000 | 48.8363 | 0.91 | 1.89 | 48.8363 | 48.8363 | 48.8363 | 0 |
| 1735860600 | 47.929 | -0.24 | -0.50 | 47.77 | 47.929 | 47.77 | 58 |
| 1735687800 | 48.1675 | -0.49 | -1.01 | 48.18 | 48.18 | 48.1675 | 41 |
| 1735601400 | 48.6598 | -0.87 | -1.75 | 48.29 | 48.6598 | 48.29 | 14 |
| 1735342200 | 49.5289 | -1.11 | -2.19 | 49.5289 | 49.5289 | 49.5289 | 12 |
| 1735255800 | 50.6364 | 0.12 | 0.25 | 50.45 | 50.6364 | 50.45 | 15 |
| 1735077840 | 50.5126 | 0.7 | 1.41 | 50.5126 | 50.5126 | 50.5126 | 24 |
| 1734996600 | 49.8107 | 0.76 | 1.55 | 49.04 | 49.8107 | 49 | 120 |
| 1734737400 | 49.0483 | 0.57 | 1.18 | 49.04 | 49.0483 | 49.04 | 120 |
| 1734651000 | 48.4753 | 0 | 0.00 | 48.51 | 48.51 | 47.87 | 167 |
| 1734564600 | 48.4753 | -2.42 | -4.76 | 51.06 | 51.06 | 48.4753 | 121 |
| 1734478200 | 50.8966 | -0.37 | -0.73 | 51.01 | 51.01 | 50.8966 | 528 |
| 1734391800 | 51.2705 | -0.01 | -0.03 | 54.3 | 54.3 | 51.2705 | 12 |
| 1734132600 | 51.2851 | -0.43 | -0.83 | 51.2851 | 51.2851 | 51.2851 | 55 |
| 1734046200 | 51.7134 | -0.77 | -1.47 | 52.29 | 52.29 | 51.7134 | 592 |
| 1733959800 | 52.4851 | 0.53 | 1.02 | 51.9 | 52.4851 | 51.9 | 155 |
| 1733873400 | 51.9534 | -0.25 | -0.49 | 52.09 | 52.09 | 51.9534 | 55 |
| 1733787000 | 52.2078 | -0.55 | -1.04 | 52.2078 | 52.2078 | 52.2078 | 21 |
| 1733527800 | 52.7575 | 0.17 | 0.32 | 52.7575 | 52.7575 | 52.7575 | 28 |
| 1733441400 | 52.5893 | -0.45 | -0.85 | 52.5893 | 52.5893 | 52.5893 | 0 |
| 1733355000 | 53.0381 | 0.47 | 0.89 | 53.0381 | 53.0381 | 53.0381 | 0 |
| 1733268600 | 52.5687 | -0.08 | -0.15 | 52.71 | 52.71 | 52.5687 | 1 |
| 1733182200 | 52.6484 | 0.45 | 0.85 | 52.33 | 52.6484 | 52.33 | 21 |
| 1732917840 | 52.2028 | 0.58 | 1.11 | 52.2028 | 52.2028 | 52.2028 | 8 |
| 1732750200 | 51.6274 | -0.21 | -0.40 | 56.45 | 56.45 | 51.6274 | 145 |
| 1732663800 | 51.8355 | 0.4 | 0.77 | 56.02 | 56.02 | 51.8355 | 159 |
| 1732577400 | 51.4381 | 0.5 | 0.98 | 51.4381 | 51.4381 | 51.4381 | 0 |
| 1732318200 | 50.9367 | 0.4 | 0.79 | 50.9367 | 50.9367 | 50.9367 | 2 |
| 1732231800 | 50.5361 | 0.7 | 1.41 | 50.03 | 50.5361 | 50.03 | 73 |
| 1732145400 | 49.8355 | 0.29 | 0.59 | 49.71 | 49.8355 | 49.71 | 204 |
| 1732059000 | 49.5447 | 0.33 | 0.66 | 49.73 | 49.73 | 49.5447 | 403 |
| 1731972600 | 49.2177 | 0.01 | 0.03 | 59.05 | 59.05 | 49.2177 | 125 |
| 1731713400 | 49.2051 | -1.65 | -3.24 | 49.73 | 49.73 | 49.2051 | 123 |
| 1731627000 | 50.8534 | -0.53 | -1.03 | 50.8534 | 50.8534 | 50.8534 | 0 |
| 1731540600 | 51.3828 | -0.28 | -0.55 | 51.3 | 51.85 | 51.3 | 211 |
| 1731454200 | 51.6651 | -0.05 | -0.10 | 51.6651 | 51.6651 | 51.6651 | 68 |
| 1731367800 | 51.7161 | -1.21 | -2.29 | 51.61 | 51.7161 | 51.4801 | 245 |
| 1731108600 | 52.93 | 1.39 | 2.71 | 54.57 | 54.57 | 52.72 | 210 |
| 1731022200 | 51.5356 | 0.84 | 1.65 | 51.5 | 51.5356 | 51.5 | 77 |
| 1730935800 | 50.6995 | 1.98 | 4.06 | 50.7 | 50.7 | 50.6995 | 480 |
| 1730849400 | 48.7203 | 0.8 | 1.67 | 48.6 | 48.7203 | 48.6 | 94 |
| 1730763000 | 47.9208 | 0 | 0.00 | 47.9208 | 47.9208 | 47.9208 | 1 |
| 1730500200 | 47.9208 | 0.17 | 0.36 | 48.23 | 48.23 | 47.9208 | 220 |
| 1730413800 | 47.7503 | -1.54 | -3.12 | 47.85 | 47.85 | 47.7503 | 72 |
| 1730327400 | 49.2878 | -0.49 | -0.98 | 49.5 | 49.5 | 49.2878 | 11 |
| 1730241000 | 49.7763 | 0.25 | 0.50 | 50.06 | 50.06 | 49.7763 | 220 |
| 1730154600 | 49.5303 | 0.15 | 0.31 | 49.75 | 49.75 | 49.5303 | 20 |
| 1729895400 | 49.3793 | -0.03 | -0.07 | 49.31 | 49.3793 | 49.31 | 58 |
| 1729809000 | 49.412 | 0 | 0.01 | 49.4 | 50.2 | 48.4312 | 3171 |
| 1729722600 | 49.4074 | -0.98 | -1.95 | 55.41 | 55.41 | 49.4074 | 406 |
| 1729636200 | 50.3879 | -0.17 | -0.35 | 50.49 | 50.49 | 50.3879 | 143 |
| 1729549800 | 50.5627 | -0.35 | -0.69 | 50.18 | 50.5627 | 50.18 | 118 |
| 1729290600 | 50.9149 | 0.41 | 0.81 | 52.01 | 52.01 | 50.9149 | 118 |
| 1729204200 | 50.5052 | -0.12 | -0.25 | 55.94 | 55.94 | 50.5052 | 116 |
| 1729117800 | 50.6294 | 0.55 | 1.10 | 50.21 | 50.6294 | 50.21 | 39 |
| 1729031400 | 50.0783 | -1.32 | -2.56 | 50.11 | 50.11 | 50.0783 | 19 |
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
