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 | 3.34 | 6.67599440336 | 50.03 | 53.48 | 49.4401 | 77458 | 51.03942377 | SP |
| 4 | -1.42 | -2.59171381639 | 54.79 | 54.9611 | 49.4401 | 86788 | 52.23577279 | SP |
| 12 | 0.88 | 1.67650981139 | 52.49 | 56.5288 | 49.4401 | 117072 | 53.73254207 | SP |
| 26 | 5.58 | 11.6760828625 | 47.79 | 59.14 | 46.06 | 100433 | 53.79614345 | SP |
| 52 | 7.87 | 17.2967032967 | 45.5 | 59.835 | 44.67 | 103118 | 53.5481154 | SP |
| 156 | -31.93 | -37.4325908558 | 85.3 | 90.28 | 39.35 | 208622 | 67.08048043 | SP |
| 260 | 18.67 | 53.8040345821 | 34.7 | 101.11 | 26.19 | 259588 | 72.88617404 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1714084200 | 52.05 | 0.35 | 0.68 | 51.22 | 52.0769 | 50.99 | 68940 |
| 1713997800 | 51.7 | 0.65 | 1.27 | 52.03 | 52.14 | 51.0999 | 103640 |
| 1713911400 | 51.05 | 0.88 | 1.75 | 50.28 | 51.27 | 50.28 | 81056 |
| 1713825000 | 50.17 | 0.31 | 0.62 | 49.985 | 50.3864 | 49.4401 | 60149 |
| 1713565800 | 49.86 | -0.35 | -0.70 | 50.03 | 50.45 | 49.69 | 73505 |
| 1713479400 | 50.21 | -0.15 | -0.30 | 50.35 | 50.97 | 50.195 | 56866 |
| 1713393000 | 50.36 | -0.59 | -1.16 | 51.17 | 51.2381 | 50.26 | 111900 |
| 1713306600 | 50.95 | -0.31 | -0.61 | 50.9 | 51.325 | 50.51 | 129364 |
| 1713220200 | 51.2628 | -1.24 | -2.36 | 52.9 | 52.9 | 51.1069 | 107431 |
| 1712961000 | 52.5 | -1.26 | -2.34 | 53.17 | 53.42 | 52.32 | 66134 |
| 1712874600 | 53.76 | 0.58 | 1.09 | 53.27 | 53.92 | 52.9291 | 68460 |
| 1712788200 | 53.18 | -1.16 | -2.13 | 52.92 | 53.41 | 52.85 | 125763 |
| 1712701800 | 54.34 | 0.46 | 0.85 | 54.05 | 54.465 | 53.85 | 68357 |
| 1712615400 | 53.88 | 0.82 | 1.55 | 53.47 | 54.19 | 53.47 | 81211 |
| 1712356200 | 53.06 | 0.15 | 0.28 | 52.84 | 53.49 | 52.705 | 63469 |
| 1712269800 | 52.91 | -0.68 | -1.27 | 54.12 | 54.41 | 52.86 | 118680 |
| 1712183400 | 53.59 | 0.25 | 0.47 | 53.02 | 53.77 | 53.02 | 60424 |
| 1712097000 | 53.34 | -1.18 | -2.16 | 53.6 | 53.6 | 53.1956 | 116900 |
| 1712010600 | 54.52 | -0.13 | -0.24 | 54.79 | 54.9611 | 54.17 | 86729 |
| 1711665000 | 54.65 | -0.06 | -0.11 | 54.4 | 54.85 | 54.4 | 63168 |
| 1711578600 | 54.71 | 0.63 | 1.16 | 54.54 | 54.71 | 53.77 | 163489 |
| 1711492200 | 54.08 | -0.13 | -0.24 | 54.44 | 54.75 | 54.07 | 89362 |
| 1711405800 | 54.21 | 0.01 | 0.02 | 53.93 | 54.5179 | 53.93 | 83528 |
| 1711146600 | 54.2 | -0.6 | -1.09 | 54.42 | 54.6463 | 54.03 | 96955 |
| 1711060200 | 54.8 | 0.51 | 0.94 | 54.85 | 55.16 | 54.7 | 83927 |
| 1710973800 | 54.29 | 1.06 | 1.99 | 53.31 | 54.51 | 53.24 | 104309 |
| 1710887400 | 53.23 | 0.03 | 0.06 | 52.83 | 53.38 | 52.53 | 86921 |
| 1710801000 | 53.2 | 0.27 | 0.51 | 53.52 | 53.52 | 52.94 | 102222 |
| 1710541800 | 52.93 | -0.13 | -0.25 | 52.905 | 53.5 | 52.905 | 269964 |
| 1710455400 | 53.06 | -1.32 | -2.43 | 54.5 | 54.76 | 52.65 | 154337 |
| 1710369000 | 54.38 | -0.69 | -1.25 | 54.77 | 55.3 | 54.33 | 123861 |
| 1710282600 | 55.07 | 0.07 | 0.13 | 54.99 | 55.375 | 54.21 | 140358 |
| 1710196200 | 55 | -0.16 | -0.29 | 54.9 | 55.625 | 54.9 | 134579 |
| 1709940600 | 55.16 | -0.42 | -0.76 | 55.96 | 56.465 | 54.93 | 79441 |
| 1709854200 | 55.58 | 0.82 | 1.50 | 55.06 | 55.7598 | 55 | 88894 |
| 1709767800 | 54.76 | 0.89 | 1.65 | 54.45 | 55.3 | 54.18 | 108418 |
| 1709681400 | 53.87 | -0.52 | -0.96 | 54.02 | 54.59 | 53.69 | 155507 |
| 1709595000 | 54.39 | -0.4 | -0.73 | 55 | 55.0325 | 54.28 | 196416 |
| 1709335800 | 54.79 | 0.44 | 0.81 | 54.51 | 55.12 | 54 | 176789 |
| 1709249400 | 54.35 | 0.4 | 0.74 | 54.45 | 54.71 | 54.08 | 105592 |
| 1709163000 | 53.95 | -0.65 | -1.19 | 54.11 | 54.3501 | 53.75 | 110686 |
| 1709076600 | 54.6 | 0.18 | 0.33 | 54.6 | 54.855 | 54.25 | 150309 |
| 1708990200 | 54.42 | 0.87 | 1.62 | 53.68 | 54.57 | 53.59 | 171167 |
| 1708731000 | 53.55 | -0.57 | -1.05 | 54 | 54.1 | 53.51 | 451827 |
| 1708644600 | 54.12 | 0.24 | 0.45 | 54.78 | 54.78 | 53.855 | 126972 |
| 1708558200 | 53.88 | -0.47 | -0.86 | 54 | 54.2 | 53.54 | 66789 |
| 1708471800 | 54.35 | -1.07 | -1.93 | 54.81 | 55.14 | 53.96 | 118020 |
| 1708126200 | 55.42 | -0.61 | -1.09 | 55.58 | 56.03 | 55.25 | 115655 |
| 1708039800 | 56.03 | 0.14 | 0.25 | 56.31 | 56.5288 | 55.58 | 174204 |
| 1707953400 | 55.89 | 2.13 | 3.96 | 54.53 | 55.96 | 54.53 | 152490 |
| 1707867000 | 53.76 | -1.76 | -3.17 | 53.94 | 54.5399 | 53.2999 | 108705 |
| 1707780600 | 55.52 | 0.62 | 1.13 | 54.965 | 56.04 | 54.965 | 117674 |
| 1707521400 | 54.9 | 1.02 | 1.89 | 54.19 | 55.02 | 54.16 | 89336 |
| 1707435000 | 53.88 | 0.67 | 1.26 | 53.24 | 54.04 | 53 | 101246 |
| 1707348600 | 53.21 | 0.11 | 0.21 | 53.43 | 53.43 | 52.87 | 159893 |
| 1707262200 | 53.1 | 0.87 | 1.67 | 52.28 | 53.11 | 52.28 | 100163 |
| 1707175800 | 52.23 | -0.69 | -1.30 | 52.78 | 52.78 | 51.6401 | 115401 |
| 1706916600 | 52.92 | 0.2 | 0.38 | 52.49 | 53.02 | 52.06 | 102632 |
| 1706830200 | 52.72 | 0.27 | 0.51 | 52.7 | 52.86 | 51.96 | 155766 |
| 1706743800 | 52.45 | -1.25 | -2.33 | 52.92 | 53.91 | 52.45 | 102012 |
| 1706657400 | 53.7 | -0.53 | -0.98 | 54.11 | 54.25 | 53.54 | 76120 |
| 1706571000 | 54.23 | 1.29 | 2.44 | 53 | 54.31 | 52.97 | 87864 |
| 1706311800 | 52.94 | -0.49 | -0.92 | 53.45 | 53.85 | 52.88 | 87077 |
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
