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 | -1.11 | -2.10346787948 | 52.77 | 53.765 | 50.54 | 212892 | 51.86315207 | CS |
| 4 | -3.67 | -6.63292969456 | 55.33 | 57.08 | 50.54 | 177950 | 53.69856209 | CS |
| 12 | 0.86 | 1.69291338583 | 50.8 | 57.08 | 50.48 | 152909 | 53.6166403 | CS |
| 26 | 0.73 | 1.43333987826 | 50.93 | 59.1299 | 49.4 | 146303 | 53.66076716 | CS |
| 52 | 1.75 | 3.50631136045 | 49.91 | 59.1299 | 45.19 | 158332 | 51.99125571 | CS |
| 156 | -7.42 | -12.5592417062 | 59.08 | 67.8 | 43.64 | 155387 | 52.79545552 | CS |
| 260 | 5.91 | 12.9180327869 | 45.75 | 67.8 | 38.82 | 148353 | 51.56988899 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1744929600 | 51.66 | 0.82 | 1.61 | 50.56 | 51.81 | 50.56 | 186068 |
| 1744843200 | 50.84 | -0.23 | -0.45 | 51.53 | 51.61 | 50.54 | 185373 |
| 1744756800 | 51.07 | -0.44 | -0.85 | 51.2 | 51.63 | 50.946 | 187410 |
| 1744670400 | 51.51 | -1.22 | -2.31 | 52.17 | 52.17 | 51 | 180966 |
| 1744411200 | 52.73 | 0.2 | 0.38 | 52.57 | 52.83 | 51.895 | 296834 |
| 1744324800 | 52.53 | -0.56 | -1.05 | 52.77 | 53.765 | 52.19 | 209742 |
| 1744238400 | 53.09 | 0.82 | 1.57 | 52 | 54.58 | 51.31 | 224699 |
| 1744152000 | 52.27 | -0.5 | -0.95 | 53.64 | 53.9 | 51.76 | 200962 |
| 1744065600 | 52.77 | -1.24 | -2.30 | 52.24 | 54.42 | 50.67 | 241651 |
| 1743806400 | 54.01 | -1.63 | -2.93 | 55.02 | 55.49 | 53 | 212482 |
| 1743720000 | 55.64 | 0 | 0.00 | 55.5 | 56.44 | 55.35 | 138610 |
| 1743633600 | 55.64 | -0.39 | -0.70 | 56.01 | 56.04 | 54.68 | 107183 |
| 1743547200 | 56.03 | -0.02 | -0.04 | 56.21 | 56.21 | 55.27 | 94750 |
| 1743460800 | 56.05 | 0.01 | 0.02 | 56.19 | 56.8946 | 56.01 | 152974 |
| 1743201600 | 56.04 | -0.39 | -0.69 | 56.33 | 56.51 | 55.22 | 112550 |
| 1743115200 | 56.43 | 2.04 | 3.75 | 54.49 | 57.08 | 54.49 | 299682 |
| 1743028800 | 54.39 | 0.63 | 1.17 | 53.63 | 54.66 | 53.63 | 128382 |
| 1742942400 | 53.76 | -0.57 | -1.05 | 54.52 | 54.52 | 53.55 | 160340 |
| 1742856000 | 54.33 | 0.22 | 0.41 | 54.21 | 55.19 | 54.065 | 179738 |
| 1742596800 | 54.11 | -1.02 | -1.85 | 55.09 | 55.32 | 53.795 | 540584 |
| 1742510400 | 55.13 | -0.56 | -1.01 | 55.33 | 55.56 | 54.92 | 89685 |
| 1742424000 | 55.69 | -0.11 | -0.20 | 55.77 | 55.77 | 54.35 | 125106 |
| 1742337600 | 55.8 | 0.07 | 0.13 | 55.75 | 56.02 | 55.01 | 124046 |
| 1742251200 | 55.73 | 0.38 | 0.69 | 55.52 | 56.19 | 55.38 | 119674 |
| 1741992000 | 55.35 | 0.65 | 1.19 | 54.7 | 55.55 | 54.52 | 92777 |
| 1741905600 | 54.7 | 1.14 | 2.13 | 53.75 | 54.89 | 53.75 | 115294 |
| 1741819200 | 53.56 | -0.69 | -1.27 | 54.03 | 54.25 | 53.01 | 109332 |
| 1741732800 | 54.25 | -0.09 | -0.17 | 54.52 | 54.8215 | 53.8 | 106410 |
| 1741646400 | 54.34 | -0.49 | -0.89 | 54.48 | 55.69 | 54.15 | 162921 |
| 1741390800 | 54.83 | 1.07 | 1.99 | 53.87 | 54.95 | 53.665 | 130571 |
| 1741304400 | 53.76 | 0.66 | 1.24 | 53.07 | 53.97 | 53 | 98130 |
| 1741218000 | 53.1 | -0.76 | -1.41 | 53.94 | 54.28 | 53.01 | 107991 |
| 1741131600 | 53.86 | -0.13 | -0.24 | 53.95 | 54.45 | 53.565 | 182583 |
| 1741045200 | 53.99 | 0.38 | 0.71 | 53.29 | 54.19 | 53.29 | 117461 |
| 1740786000 | 53.61 | 0.64 | 1.21 | 53.18 | 53.73 | 52.76 | 278274 |
| 1740699600 | 52.97 | -0.48 | -0.90 | 53.11 | 53.44 | 52.69 | 133536 |
| 1740613200 | 53.45 | -0.33 | -0.61 | 53.78 | 54.14 | 52.9832 | 205546 |
| 1740526800 | 53.78 | 0.66 | 1.24 | 53.49 | 54.1 | 53.335 | 141856 |
| 1740440400 | 53.12 | -0.14 | -0.26 | 53.5 | 53.91 | 53.05 | 154316 |
| 1740181200 | 53.26 | 0.16 | 0.30 | 53.69 | 53.73 | 53.121 | 188739 |
| 1740094800 | 53.1 | -0.11 | -0.21 | 52.96 | 53.3 | 52.9265 | 118368 |
| 1740008400 | 53.21 | 0.48 | 0.91 | 52.65 | 53.27 | 52.4 | 122244 |
| 1739922000 | 52.73 | -0.14 | -0.26 | 52.55 | 52.99 | 52.31 | 94767 |
| 1739576400 | 52.87 | -0.79 | -1.47 | 53.4 | 54 | 52.85 | 74170 |
| 1739490000 | 53.66 | 0.06 | 0.11 | 53.56 | 53.79 | 53.13 | 108199 |
| 1739403600 | 53.6 | -0.38 | -0.70 | 53.68 | 54.222 | 53.52 | 109873 |
| 1739317200 | 53.98 | 0.72 | 1.35 | 52.96 | 54.1759 | 52.72 | 97351 |
| 1739230800 | 53.26 | 0.6 | 1.14 | 52.92 | 53.59 | 52.485 | 98672 |
| 1738971600 | 52.66 | -0.03 | -0.06 | 52.53 | 53.155 | 52.34 | 97582 |
| 1738885200 | 52.69 | 0.29 | 0.55 | 52.98 | 52.98 | 52.27 | 110634 |
| 1738798800 | 52.4 | 0 | 0.00 | 52.92 | 52.92 | 51.935 | 99346 |
| 1738712400 | 52.4 | -0.26 | -0.49 | 52.66 | 53.14 | 52 | 392258 |
| 1738626000 | 52.66 | -0.46 | -0.87 | 51.94 | 53.565 | 51.63 | 127670 |
| 1738366800 | 53.12 | -0.4 | -0.75 | 53.49 | 54.29 | 52.74 | 125766 |
| 1738280400 | 53.52 | -0.01 | -0.02 | 53.65 | 54.23 | 53.15 | 132034 |
| 1738194000 | 53.53 | -0.47 | -0.87 | 54.15 | 54.7702 | 53.2 | 169076 |
| 1738107600 | 54 | 0.05 | 0.09 | 53.67 | 54.49 | 53.63 | 147522 |
| 1738021200 | 53.95 | 3.24 | 6.39 | 50.97 | 54.38 | 50.8 | 250390 |
| 1737762000 | 50.71 | 0.42 | 0.84 | 50.8 | 51 | 50.48 | 132757 |
| 1737675600 | 50.29 | 0 | 0.00 | 50.29 | 50.29 | 50.29 | 0 |
| 1737589200 | 50.29 | -1.41 | -2.73 | 51.45 | 51.45 | 50.17 | 100895 |
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
