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 | -0.55 | -1.08481262327 | 50.7 | 50.7 | 48.45 | 173 | 49.09592308 | DR |
| 4 | 0.4 | 0.804020100503 | 49.75 | 52 | 47.75 | 379 | 49.39793937 | DR |
| 12 | 1.3 | 2.66120777892 | 48.85 | 52 | 47 | 413 | 49.09029766 | DR |
| 26 | 10.19 | 25.5005005005 | 39.96 | 52 | 38.85 | 424 | 46.40158182 | DR |
| 52 | 14.52 | 40.7521751333 | 35.63 | 52 | 35 | 295 | 44.31264429 | DR |
| 156 | -6.85 | -12.0175438596 | 57 | 61.06 | 32.85 | 289 | 42.59878658 | DR |
| 260 | 0.07 | 0.139776357827 | 50.08 | 62.18 | 32.85 | 361 | 45.07328585 | DR |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1732224600 | 50.15 | 0.55 | 1.11 | 49.8 | 50.15 | 49.8 | 118 |
| 1732051800 | 49.6 | 0.6 | 1.22 | 50 | 50 | 49.04 | 43 |
| 1731965340 | 49 | -0.14 | -0.28 | 49.4 | 49.4 | 48.45 | 305 |
| 1731619800 | 49.14 | -0.36 | -0.73 | 50.7 | 50.7 | 49.05 | 172 |
| 1731533400 | 49.5 | 0.2 | 0.41 | 49.55 | 49.7 | 49.43 | 132 |
| 1731446940 | 49.3 | -0.55 | -1.10 | 49.5 | 49.6 | 49.1 | 591 |
| 1731360540 | 49.85 | -0.05 | -0.10 | 51.15 | 51.15 | 49.5 | 690 |
| 1731101400 | 49.9 | 1.45 | 2.99 | 48.05 | 50.25 | 48.05 | 718 |
| 1731014940 | 48.45 | 0.45 | 0.94 | 48.8 | 48.8 | 48.36 | 19 |
| 1730928600 | 48 | -1.35 | -2.74 | 50.65 | 50.7 | 47.75 | 1145 |
| 1730842200 | 49.35 | 0.2 | 0.41 | 49.2 | 49.6 | 49.2 | 416 |
| 1730755800 | 49.15 | -0.6 | -1.21 | 49.29 | 49.3 | 49.01 | 279 |
| 1730496600 | 49.75 | 0.3 | 0.61 | 50.05 | 50.05 | 49.45 | 104 |
| 1730410200 | 49.45 | -0.65 | -1.30 | 49.9 | 50 | 49.45 | 333 |
| 1730323800 | 50.1 | 0 | 0.00 | 50.35 | 50.5 | 49.85 | 465 |
| 1730237340 | 50.1 | -1.9 | -3.65 | 49.59 | 50.1 | 49.59 | 1144 |
| 1730151000 | 52 | 2.5 | 5.05 | 52 | 52 | 52 | 10 |
| 1729891800 | 49.5 | -0.25 | -0.50 | 49.75 | 49.95 | 49.45 | 260 |
| 1729805400 | 49.75 | 0.05 | 0.10 | 49.75 | 49.75 | 49.75 | 2 |
| 1729719000 | 49.7 | 0.05 | 0.10 | 49.9 | 49.9 | 49.65 | 101 |
| 1729632600 | 49.65 | 0.15 | 0.30 | 50.5 | 50.5 | 49.2 | 343 |
| 1729546140 | 49.5 | -0.6 | -1.20 | 49.65 | 49.65 | 49.49 | 352 |
| 1729287000 | 50.1 | 0.25 | 0.50 | 50.3 | 50.3 | 50.1 | 21 |
| 1729200540 | 49.85 | 0.25 | 0.50 | 50.2 | 50.2 | 49.85 | 65 |
| 1729114140 | 49.6 | 0 | 0.00 | 49.6 | 49.6 | 49.6 | 0 |
| 1729027740 | 49.6 | 1.15 | 2.37 | 49.6 | 49.85 | 49.55 | 424 |
| 1728941340 | 48.45 | -0.3 | -0.62 | 48.75 | 48.75 | 48.45 | 21 |
| 1728682200 | 48.75 | 0.8 | 1.67 | 48.87 | 48.87 | 48.75 | 14 |
| 1728595740 | 47.95 | -0.2 | -0.42 | 48.15 | 48.15 | 47.85 | 147 |
| 1728509400 | 48.15 | 0.2 | 0.42 | 48.1 | 48.2 | 48 | 346 |
| 1728422940 | 47.95 | 0.55 | 1.16 | 47.85 | 47.95 | 47.85 | 109 |
| 1728336600 | 47.4 | -0.1 | -0.21 | 47 | 47.4 | 47 | 10 |
| 1728077400 | 47.5 | -0.15 | -0.31 | 47.65 | 47.7 | 47.5 | 23 |
| 1727991000 | 47.65 | -0.15 | -0.31 | 47.8 | 47.8 | 47.65 | 5 |
| 1727904540 | 47.8 | -0.65 | -1.34 | 48 | 48.05 | 47.8 | 287 |
| 1727818200 | 48.45 | 0 | 0.00 | 48.45 | 48.6 | 48.2 | 219 |
| 1727731800 | 48.45 | 0 | 0.00 | 48.45 | 48.45 | 48.45 | 0 |
| 1727472600 | 48.45 | -0.2 | -0.41 | 48.45 | 48.45 | 48.45 | 172 |
| 1727386140 | 48.65 | 0 | 0.00 | 48.65 | 48.65 | 48.65 | 0 |
| 1727299740 | 48.65 | -0.4 | -0.82 | 48.85 | 49.15 | 48.6 | 391 |
| 1727213400 | 49.05 | -1 | -2.00 | 50.05 | 50.05 | 49 | 228 |
| 1727127000 | 50.05 | 0.68 | 1.38 | 49.38 | 50.06 | 49.38 | 737 |
| 1726867800 | 49.37 | 0.57 | 1.17 | 49 | 49.65 | 48.92 | 510 |
| 1726781400 | 48.8 | -0.41 | -0.83 | 49.3 | 49.3 | 48.8 | 24 |
| 1726695000 | 49.21 | -0.59 | -1.18 | 49.21 | 49.21 | 49.21 | 40 |
| 1726608600 | 49.8 | -0.4 | -0.80 | 50.5 | 50.55 | 49.55 | 61 |
| 1726522200 | 50.2 | 0 | 0.00 | 50.2 | 50.2 | 50.2 | 0 |
| 1726263000 | 50.2 | 0.01 | 0.02 | 50.19 | 50.35 | 49.95 | 86 |
| 1726176540 | 50.19 | 0.14 | 0.28 | 50.19 | 50.19 | 50.19 | 90 |
| 1726090140 | 50.05 | 0.97 | 1.98 | 50.05 | 50.05 | 50.05 | 1 |
| 1726003800 | 49.08 | 0 | 0.00 | 49.08 | 49.08 | 49.08 | 0 |
| 1725917400 | 49.08 | 0.63 | 1.30 | 48.45 | 49.08 | 48.45 | 302 |
| 1725658200 | 48.45 | -0.25 | -0.51 | 48.5 | 48.5 | 48.45 | 66 |
| 1725571800 | 48.7 | -0.3 | -0.61 | 49.4 | 49.4 | 48.65 | 318 |
| 1725485400 | 49 | 0 | 0.00 | 49 | 49 | 49 | 0 |
| 1725399000 | 49 | -0.2 | -0.41 | 48.95 | 49.2 | 48.95 | 95 |
| 1725312600 | 49.2 | -0.25 | -0.51 | 49 | 49.2 | 48.95 | 65 |
| 1725053400 | 49.45 | 0.7 | 1.44 | 49.45 | 49.5 | 48.79 | 1229 |
| 1724967000 | 48.75 | 0.7 | 1.46 | 48.85 | 48.91 | 48.65 | 7771 |
| 1724880600 | 48.05 | 0.05 | 0.10 | 48.05 | 48.05 | 48.05 | 21 |
| 1724794140 | 48 | 0.25 | 0.52 | 47.79 | 48 | 47.79 | 38 |
| 1724707740 | 47.75 | 0.15 | 0.32 | 47.5 | 48.55 | 47.5 | 39 |
| 1724448540 | 47.6 | 0 | 0.00 | 47.6 | 47.6 | 47.6 | 0 |
| 1724362140 | 47.6 | 1.4 | 3.03 | 47.6 | 47.6 | 47.6 | 10 |
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
