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 | 1.84 | 3.47826086957 | 52.9 | 55.97 | 51.97 | 146658 | 54.50979079 | CS |
| 4 | 0.65 | 1.20170086892 | 54.09 | 60.4904 | 51.06 | 145532 | 55.96227241 | CS |
| 12 | 2.59 | 4.96644295302 | 52.15 | 60.4904 | 48.06 | 136155 | 53.58485162 | CS |
| 26 | 5.48 | 11.1246447422 | 49.26 | 60.4904 | 40.77 | 164852 | 51.1608897 | CS |
| 52 | -18.35 | -25.1060336571 | 73.09 | 87.46 | 40.77 | 164236 | 61.30759041 | CS |
| 156 | -11.5 | -17.3611111111 | 66.24 | 103.84 | 39.8 | 192438 | 66.08821329 | CS |
| 260 | 47.84 | 693.333333333 | 6.9 | 103.84 | 6 | 203497 | 50.25174248 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1714170900 | 54.74 | 0.97 | 1.80 | 53.5 | 55.42 | 53.5 | 110675 |
| 1714084500 | 53.77 | -2.18 | -3.90 | 54.82 | 55.25 | 53.51 | 197308 |
| 1713998100 | 55.95 | 1.47 | 2.70 | 54.48 | 55.97 | 53.91 | 164088 |
| 1713911700 | 54.48 | 0.91 | 1.70 | 53.56 | 54.96 | 53.49 | 142328 |
| 1713825300 | 53.57 | 0.63 | 1.19 | 52.9 | 53.63 | 51.97 | 118184 |
| 1713566100 | 52.94 | 1.29 | 2.50 | 51.24 | 53.386 | 51.06 | 141507 |
| 1713479700 | 51.65 | -0.66 | -1.26 | 52 | 53.05 | 51.352 | 141408 |
| 1713393300 | 52.31 | -1.15 | -2.15 | 54.13 | 54.13 | 51.99 | 134334 |
| 1713306900 | 53.46 | -0.39 | -0.72 | 53.61 | 54.395 | 52.67 | 96599 |
| 1713220500 | 53.85 | -3.15 | -5.53 | 57.16 | 57.16 | 52.65 | 153760 |
| 1712961300 | 57 | -1.7 | -2.90 | 58.28 | 58.695 | 56.85 | 148057 |
| 1712874900 | 58.7 | 0.18 | 0.31 | 57.94 | 59.15 | 57.94 | 96125 |
| 1712788500 | 58.52 | -0.63 | -1.07 | 57.86 | 58.905 | 57.86 | 142923 |
| 1712702100 | 59.15 | 0.14 | 0.24 | 59.39 | 59.5973 | 58.11 | 69459 |
| 1712615700 | 59.01 | -0.04 | -0.07 | 59.65 | 59.85 | 58.05 | 104579 |
| 1712356500 | 59.05 | 0.64 | 1.10 | 58.37 | 59.69 | 58.18 | 106711 |
| 1712270100 | 58.41 | -0.69 | -1.17 | 59.88 | 60.4904 | 57.63 | 166245 |
| 1712183700 | 59.1 | 1.66 | 2.89 | 56.77 | 59.22 | 56.51 | 237427 |
| 1712097300 | 57.44 | 1.59 | 2.85 | 54.97 | 57.8184 | 54.9001 | 246097 |
| 1712010900 | 55.85 | 1.83 | 3.39 | 54.09 | 57.4306 | 53.74 | 176600 |
| 1711665300 | 54.02 | -2.04 | -3.64 | 55.85 | 56.705 | 53.8801 | 105407 |
| 1711578900 | 56.06 | 1.31 | 2.39 | 55 | 56.51 | 55 | 126348 |
| 1711492500 | 54.75 | 0.95 | 1.77 | 53.98 | 54.865 | 53.335 | 211870 |
| 1711406100 | 53.8 | 0.6 | 1.13 | 53.55 | 54.03 | 52.93 | 104982 |
| 1711146900 | 53.2 | 0.12 | 0.23 | 53.21 | 53.26 | 52.22 | 109994 |
| 1711060500 | 53.08 | 0.58 | 1.10 | 52.91 | 53.66 | 51.22 | 121169 |
| 1710974100 | 52.5 | 2.83 | 5.70 | 49.57 | 52.82 | 49.57 | 102616 |
| 1710887700 | 49.67 | 0.92 | 1.89 | 48.67 | 50.18 | 48.4 | 132815 |
| 1710801300 | 48.75 | 0.08 | 0.16 | 48.75 | 49.65 | 48.575 | 110581 |
| 1710542100 | 48.67 | 0.11 | 0.23 | 48.4 | 49.12 | 48.32 | 297233 |
| 1710455700 | 48.56 | -1.23 | -2.47 | 49.31 | 49.4467 | 48.28 | 110560 |
| 1710369300 | 49.79 | -0.09 | -0.18 | 49.8 | 50.39 | 49.185 | 94592 |
| 1710282900 | 49.88 | -1.75 | -3.39 | 51.5 | 51.5 | 49.88 | 89880 |
| 1710196500 | 51.63 | 0.74 | 1.45 | 50.56 | 51.8 | 50.31 | 79404 |
| 1709940900 | 50.89 | 0.95 | 1.90 | 50.66 | 52.15 | 50.5441 | 84556 |
| 1709854500 | 49.94 | 1.11 | 2.27 | 48.83 | 50.64 | 48.83 | 120573 |
| 1709768100 | 48.83 | -1.64 | -3.25 | 50.67 | 51.21 | 48.06 | 251823 |
| 1709681700 | 50.47 | -1.36 | -2.62 | 51.24 | 51.73 | 49.66 | 102046 |
| 1709595300 | 51.83 | -0.55 | -1.05 | 52.08 | 52.4432 | 51.6 | 129868 |
| 1709336100 | 52.38 | -0.2 | -0.38 | 52.59 | 53.1 | 51.52 | 116102 |
| 1709249700 | 52.58 | 0.46 | 0.88 | 53.07 | 53.415 | 51.6401 | 115026 |
| 1709163300 | 52.12 | -0.65 | -1.23 | 52.33 | 53.295 | 51.99 | 61027 |
| 1709076900 | 52.77 | -1.23 | -2.28 | 54.43 | 54.99 | 51.99 | 119001 |
| 1708990500 | 54 | 1.02 | 1.93 | 52.85 | 54.34 | 52.335 | 152414 |
| 1708731300 | 52.98 | 1.23 | 2.38 | 51.13 | 53.25 | 49.87 | 171951 |
| 1708644900 | 51.75 | -3.85 | -6.92 | 56 | 56.31 | 51.62 | 303250 |
| 1708558500 | 55.6 | 1.22 | 2.24 | 54.42 | 56.2 | 52.62 | 177000 |
| 1708472100 | 54.38 | -1.86 | -3.31 | 55.8 | 56.105 | 54.18 | 131767 |
| 1708126500 | 56.24 | -0.1 | -0.18 | 56.29 | 56.693 | 55.78 | 89576 |
| 1708040100 | 56.34 | 3.22 | 6.06 | 53.76 | 56.55 | 53.55 | 129336 |
| 1707953700 | 53.12 | 1.09 | 2.09 | 52.83 | 53.39 | 52.04 | 83478 |
| 1707867300 | 52.03 | -2.8 | -5.11 | 53.035 | 54.35 | 51.78 | 137740 |
| 1707780900 | 54.83 | 1.08 | 2.01 | 53.94 | 55.1599 | 53.94 | 108403 |
| 1707521700 | 53.75 | 1.12 | 2.13 | 52.9 | 54.6 | 52.72 | 105147 |
| 1707435300 | 52.63 | 0.55 | 1.06 | 52.08 | 53.68 | 52.08 | 99927 |
| 1707348900 | 52.08 | 0.31 | 0.60 | 51.85 | 52.63 | 50.88 | 106462 |
| 1707262500 | 51.77 | 0.72 | 1.41 | 51.36 | 52.49 | 51.14 | 111728 |
| 1707176100 | 51.05 | -1.93 | -3.64 | 52.15 | 52.15 | 50.015 | 177108 |
| 1706916900 | 52.98 | -2.32 | -4.20 | 54.99 | 54.99 | 52.98 | 99161 |
| 1706830500 | 55.3 | 1.85 | 3.46 | 54.1 | 55.58 | 53.71 | 135589 |
| 1706744100 | 53.45 | -0.63 | -1.16 | 53.69 | 54.58 | 53.31 | 196699 |
| 1706657700 | 54.08 | -0.89 | -1.62 | 54.67 | 55.04 | 53.7559 | 136004 |
| 1706571300 | 54.97 | 0.06 | 0.11 | 54.9 | 55.06 | 53.53 | 106629 |
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
