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 | 2.37 | 4.63615023474 | 51.12 | 53.68 | 50.9 | 264264 | 52.33203972 | CS |
| 4 | 1.65 | 3.18287037037 | 51.84 | 56.24 | 50.41 | 380153 | 52.78478854 | CS |
| 12 | 7.65 | 16.6884816754 | 45.84 | 56.24 | 45.12 | 320079 | 50.66621734 | CS |
| 26 | 20.77 | 63.47799511 | 32.72 | 56.24 | 32 | 315140 | 45.35856541 | CS |
| 52 | 25.8 | 93.1744312026 | 27.69 | 56.24 | 25.41 | 304932 | 41.79761849 | CS |
| 156 | 6.39 | 13.5668789809 | 47.1 | 56.24 | 23.795 | 332467 | 39.29528864 | CS |
| 260 | 17.79 | 49.8319327731 | 35.7 | 56.24 | 12.85 | 385106 | 34.15399107 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1713998400 | 53.49 | 0 | 0.00 | 53.21 | 53.68 | 51.87 | 281871 |
| 1713912000 | 53.49 | 1.96 | 3.80 | 51.78 | 53.55 | 51.775 | 243002 |
| 1713825600 | 51.53 | -0.34 | -0.66 | 51.66 | 52.18 | 51.155 | 258941 |
| 1713566400 | 51.87 | 0.61 | 1.19 | 51.19 | 52.38 | 51.19 | 288734 |
| 1713480000 | 51.26 | 0.61 | 1.20 | 51.12 | 52.08 | 50.9 | 248773 |
| 1713393600 | 50.65 | -0.67 | -1.31 | 51.59 | 51.98 | 50.58 | 174798 |
| 1713307200 | 51.32 | -0.04 | -0.08 | 50.42 | 51.41 | 50.41 | 206876 |
| 1713220800 | 51.36 | -0.85 | -1.63 | 52.9 | 53.37 | 51.27 | 244300 |
| 1712961600 | 52.21 | -0.99 | -1.86 | 52.74 | 53.05 | 51.86 | 357289 |
| 1712875200 | 53.2 | -0.21 | -0.39 | 53.59 | 53.59 | 52.37 | 391592 |
| 1712788800 | 53.41 | -0.58 | -1.07 | 52.88 | 53.9 | 52.65 | 354942 |
| 1712702400 | 53.99 | -0.05 | -0.09 | 54.91 | 54.91 | 53.25 | 418880 |
| 1712616000 | 54.04 | 0.88 | 1.66 | 53.58 | 54.99 | 52.75 | 446140 |
| 1712356800 | 53.16 | 0.76 | 1.45 | 56 | 56.24 | 51.7 | 889823 |
| 1712270400 | 52.4 | -2.08 | -3.82 | 54.85 | 55.39 | 52.19 | 777212 |
| 1712184000 | 54.48 | 3.09 | 6.01 | 51.24 | 54.86 | 51.24 | 797535 |
| 1712097600 | 51.39 | 0.17 | 0.33 | 50.815 | 51.42 | 50.6 | 348938 |
| 1712011200 | 51.22 | -0.88 | -1.69 | 52.42 | 52.58 | 51.01 | 208883 |
| 1711665600 | 52.1 | 0.16 | 0.31 | 51.84 | 52.55 | 51.62 | 284379 |
| 1711579200 | 51.94 | 0.9 | 1.76 | 51.48 | 51.94 | 50.83 | 196869 |
| 1711492800 | 51.04 | 0.99 | 1.98 | 50.29 | 51.1 | 50.1 | 312766 |
| 1711406400 | 50.05 | 0.65 | 1.32 | 49.75 | 50.3541 | 49.58 | 125893 |
| 1711147200 | 49.4 | -0.76 | -1.52 | 50.36 | 50.44 | 49.26 | 328277 |
| 1711060800 | 50.16 | 0.92 | 1.87 | 49.56 | 50.43 | 49.56 | 247381 |
| 1710974400 | 49.24 | 0.46 | 0.94 | 48.78 | 49.88 | 48.4 | 212657 |
| 1710888000 | 48.78 | 1.06 | 2.22 | 47.5 | 48.819 | 47.46 | 332939 |
| 1710801600 | 47.72 | -0.74 | -1.53 | 48.57 | 48.65 | 47.71 | 234532 |
| 1710542400 | 48.46 | 0.39 | 0.81 | 47.95 | 48.68 | 47.78 | 686127 |
| 1710456000 | 48.07 | -1.31 | -2.65 | 49.09 | 49.22 | 47.46 | 274931 |
| 1710369600 | 49.38 | -0.42 | -0.84 | 49.57 | 50.04 | 49.11 | 274612 |
| 1710283200 | 49.8 | -0.65 | -1.29 | 50.43 | 50.5 | 49.73 | 259812 |
| 1710196800 | 50.45 | -0.76 | -1.48 | 50.78 | 50.83 | 49.67 | 275892 |
| 1709941200 | 51.21 | -0.39 | -0.76 | 51.99 | 52.19 | 51 | 183628 |
| 1709854800 | 51.6 | 0.65 | 1.28 | 51.22 | 52.195 | 51.22 | 212496 |
| 1709768400 | 50.95 | 0.68 | 1.35 | 50.69 | 51.73 | 50.36 | 220861 |
| 1709682000 | 50.27 | -1.14 | -2.22 | 50.96 | 51.32 | 50.03 | 348738 |
| 1709595600 | 51.41 | -1.15 | -2.19 | 52.56 | 53.36 | 51.32 | 381537 |
| 1709336400 | 52.56 | 0.81 | 1.57 | 51.78 | 52.66 | 51.35 | 371744 |
| 1709250000 | 51.75 | 2.08 | 4.19 | 50.09 | 51.99 | 50.09 | 364060 |
| 1709163600 | 49.67 | -0.36 | -0.72 | 49.6 | 50.4299 | 49.51 | 235327 |
| 1709077200 | 50.03 | -0.05 | -0.10 | 50.51 | 50.51 | 49.85 | 204842 |
| 1708990800 | 50.08 | 0.42 | 0.85 | 49.5 | 50.754 | 49.18 | 511568 |
| 1708731600 | 49.66 | 0.08 | 0.16 | 49.43 | 50.19 | 48.88 | 344415 |
| 1708645200 | 49.58 | 1.02 | 2.10 | 48.56 | 49.71 | 48.56 | 394443 |
| 1708558800 | 48.56 | 0.44 | 0.91 | 47.98 | 48.72 | 47.77 | 190134 |
| 1708472400 | 48.12 | -0.5 | -1.03 | 48.2 | 48.58 | 47.56 | 302499 |
| 1708126800 | 48.62 | -0.45 | -0.92 | 48.32 | 49.11 | 48.3 | 257656 |
| 1708040400 | 49.07 | 0.75 | 1.55 | 48.32 | 49.16 | 48.16 | 411345 |
| 1707954000 | 48.32 | 0.84 | 1.77 | 48.3 | 48.7998 | 47.82 | 386747 |
| 1707867600 | 47.48 | -0.83 | -1.72 | 47.2347 | 48.01 | 46.59 | 310502 |
| 1707781200 | 48.31 | 0.26 | 0.54 | 48.14 | 48.86 | 48.04 | 224939 |
| 1707522000 | 48.05 | 0.12 | 0.25 | 48 | 48.85 | 47.2 | 433697 |
| 1707435600 | 47.93 | 0.84 | 1.78 | 47.22 | 47.94 | 47 | 261430 |
| 1707349200 | 47.09 | 0.42 | 0.90 | 46.67 | 47.11 | 46.2653 | 299871 |
| 1707262800 | 46.67 | 0.34 | 0.73 | 46.4 | 47.11 | 46.2 | 175474 |
| 1707176400 | 46.33 | -0.56 | -1.19 | 46.32 | 46.78 | 45.87 | 188657 |
| 1706917200 | 46.89 | 0.85 | 1.85 | 45.72 | 47.45 | 45.39 | 200243 |
| 1706830800 | 46.04 | 0.58 | 1.28 | 45.84 | 46.2 | 45.12 | 162148 |
| 1706744400 | 45.46 | -1.37 | -2.93 | 47 | 47 | 45.25 | 438627 |
| 1706658000 | 46.83 | 0.97 | 2.12 | 45.68 | 46.94 | 45.57 | 253591 |
| 1706571600 | 45.86 | -0.3 | -0.65 | 46.04 | 46.13 | 45.39 | 204475 |
| 1706312400 | 46.16 | -0.2 | -0.43 | 46.41 | 46.66 | 45.83 | 220661 |
| 1706226000 | 46.36 | 0.65 | 1.42 | 46.38 | 46.88 | 45.86 | 185172 |
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
