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 | -0.8556 | -1.56359649123 | 54.72 | 54.84 | 52.55 | 2702 | 53.35408114 | SP |
| 4 | -1.0056 | -1.832695462 | 54.87 | 56.88 | 52.4 | 7748 | 54.17565423 | SP |
| 12 | 5.3244 | 10.9690976514 | 48.54 | 56.88 | 45.5 | 5359 | 51.71700957 | SP |
| 26 | 2.6644 | 5.20390625 | 51.2 | 56.88 | 45.5 | 4704 | 51.09734212 | SP |
| 52 | 3.8644 | 7.7288 | 50 | 56.88 | 41.66 | 4861 | 49.39162727 | SP |
| 156 | -27.8356 | -34.070501836 | 81.7 | 84.24 | 41.66 | 14814 | 64.45103604 | SP |
| 260 | 11.0344 | 25.7632500584 | 42.83 | 84.24 | 31.28 | 20652 | 63.82739709 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1720218600 | 53.8644 | 0.48 | 0.90 | 53.45 | 53.8644 | 52.55 | 8575 |
| 1720040640 | 53.3836 | 0.14 | 0.27 | 53.425 | 53.66 | 53.2886 | 2048 |
| 1719959400 | 53.2407 | -0.18 | -0.34 | 53.12 | 53.2407 | 53 | 2564 |
| 1719873000 | 53.42 | -1.15 | -2.11 | 54.72 | 54.84 | 53.42 | 3493 |
| 1719613800 | 54.57 | 0 | 0.00 | 54.57 | 54.57 | 54.57 | 0 |
| 1719527400 | 54.57 | 0.01 | 0.01 | 54.55 | 56.88 | 53.97 | 22696 |
| 1719441000 | 54.563 | -0.5 | -0.91 | 54.29 | 54.73 | 54.29 | 2383 |
| 1719354600 | 55.0633 | 0.28 | 0.52 | 54.63 | 55.0633 | 54.63 | 5559 |
| 1719268200 | 54.78 | 0.49 | 0.90 | 54.39 | 54.8796 | 54.39 | 2898 |
| 1719009000 | 54.29 | 0.21 | 0.39 | 53.93 | 54.29 | 53.85 | 4732 |
| 1718922600 | 54.08 | -0.41 | -0.75 | 54.23 | 54.49 | 53.845 | 6434 |
| 1718749800 | 54.488 | 1.37 | 2.58 | 53.03 | 54.6201 | 53.03 | 6418 |
| 1718663400 | 53.1171 | 0.71 | 1.36 | 52.4034 | 53.1171 | 52.4 | 3889 |
| 1718404200 | 52.4034 | -0.97 | -1.81 | 52.87 | 52.99 | 52.4034 | 2671 |
| 1718317800 | 53.3702 | -0.59 | -1.09 | 53.68 | 53.76 | 53.12 | 5880 |
| 1718231400 | 53.96 | 0.01 | 0.02 | 54.74 | 54.74 | 53.92 | 4529 |
| 1718145000 | 53.9493 | -0.3 | -0.56 | 53.77 | 54 | 53.6707 | 3766 |
| 1718058600 | 54.253 | 0.19 | 0.36 | 53.99 | 54.28 | 53.7315 | 49607 |
| 1717799400 | 54.0584 | -1.04 | -1.89 | 54.87 | 54.87 | 54.0002 | 2146 |
| 1717713000 | 55.1 | 0.4 | 0.73 | 54.45 | 55.1 | 54.45 | 4004 |
| 1717626600 | 54.7027 | 0.58 | 1.07 | 54.13 | 54.84 | 54.13 | 2738 |
| 1717540200 | 54.1238 | -0.18 | -0.33 | 54.1 | 54.18 | 53.97 | 4422 |
| 1717453800 | 54.305 | 0.83 | 1.56 | 53.93 | 54.33 | 53.93 | 5623 |
| 1717194600 | 53.4709 | 0.37 | 0.70 | 53.5 | 53.82 | 53.135 | 2497 |
| 1717108200 | 53.1 | 0.8 | 1.54 | 52.75 | 53.59 | 52.75 | 6976 |
| 1717021800 | 52.2964 | 1.17 | 2.28 | 51.6 | 52.605 | 51.6 | 6365 |
| 1716935400 | 51.13 | -0.18 | -0.35 | 51.36 | 51.5 | 50.99 | 7871 |
| 1716589800 | 51.31 | 0.59 | 1.17 | 51.01 | 51.37 | 51.01 | 3383 |
| 1716503400 | 50.7161 | -0.23 | -0.45 | 51.19 | 51.19 | 50.63 | 2358 |
| 1716417000 | 50.9428 | -0.42 | -0.81 | 51.35 | 51.8 | 50.9428 | 4211 |
| 1716330600 | 51.36 | 0 | 0.00 | 51.25 | 51.36 | 51.1904 | 2305 |
| 1716244200 | 51.3583 | -0.08 | -0.16 | 51.45 | 51.457 | 51.2 | 4316 |
| 1715985000 | 51.4382 | -0.52 | -1.00 | 51.8 | 51.8 | 51.4382 | 2569 |
| 1715898600 | 51.96 | 0.21 | 0.41 | 51.71 | 52.0716 | 51.71 | 8348 |
| 1715812200 | 51.75 | 0.62 | 1.22 | 51.46 | 51.75 | 51.13 | 4658 |
| 1715725800 | 51.1259 | 1.07 | 2.14 | 50.62 | 51.24 | 50.56 | 4647 |
| 1715639400 | 50.0532 | 0.68 | 1.38 | 49.38 | 50.1615 | 49.38 | 4103 |
| 1715380200 | 49.3713 | -0.08 | -0.17 | 49.63 | 49.63 | 49.27 | 4176 |
| 1715293800 | 49.4541 | 1.05 | 2.18 | 48.52 | 49.4541 | 48.52 | 4578 |
| 1715207400 | 48.4 | -0.3 | -0.62 | 48.39 | 48.5509 | 47.7 | 3925 |
| 1715121000 | 48.7 | 0.15 | 0.31 | 48.42 | 49.0068 | 48.42 | 2029 |
| 1715034600 | 48.55 | 0.81 | 1.70 | 48.56 | 48.58 | 48.37 | 5059 |
| 1714775400 | 47.74 | -0.07 | -0.15 | 48 | 48.33 | 47.74 | 3926 |
| 1714689000 | 47.8127 | 0.9 | 1.92 | 47.27 | 47.8127 | 47.27 | 3167 |
| 1714602600 | 46.9128 | -0.3 | -0.63 | 46.89 | 47.6 | 46.815 | 6979 |
| 1714516200 | 47.208 | -0.55 | -1.15 | 47.58 | 47.76 | 47.208 | 1259 |
| 1714429800 | 47.7557 | 0.12 | 0.25 | 47.75 | 47.8839 | 47.62 | 2670 |
| 1714170600 | 47.6388 | 0.83 | 1.77 | 47.07 | 47.7497 | 47.07 | 3778 |
| 1714084200 | 46.81 | -0.35 | -0.73 | 46.66 | 46.8272 | 46.35 | 10626 |
| 1713997800 | 47.1553 | -0.11 | -0.24 | 46.89 | 47.225 | 46.89 | 1883 |
| 1713911400 | 47.27 | 0.68 | 1.45 | 46.68 | 47.2753 | 46.44 | 7528 |
| 1713825000 | 46.5934 | 0.1 | 0.22 | 46.46 | 46.87 | 46.46 | 2341 |
| 1713565800 | 46.491 | -0.14 | -0.30 | 46.3 | 46.8418 | 46.3 | 5698 |
| 1713479400 | 46.6296 | -0.07 | -0.15 | 46.88 | 47 | 46.62 | 2015 |
| 1713393000 | 46.7 | -0.24 | -0.50 | 47.07 | 47.07 | 46.5714 | 3255 |
| 1713306600 | 46.9353 | 0.03 | 0.07 | 46.84 | 47.12 | 45.5 | 3930 |
| 1713220200 | 46.9011 | -0.73 | -1.53 | 48.03 | 48.03 | 46.9011 | 4176 |
| 1712961000 | 47.632 | -1.45 | -2.96 | 48.54 | 48.54 | 47.4601 | 4019 |
| 1712874600 | 49.0839 | 0.24 | 0.50 | 49.09 | 49.4283 | 48.85 | 4089 |
| 1712788200 | 48.84 | -0.84 | -1.69 | 48.89 | 49.07 | 48.54 | 8138 |
| 1712701800 | 49.68 | 0.26 | 0.53 | 49.61 | 49.727 | 49.44 | 10021 |
| 1712615400 | 49.42 | -0 | -0.01 | 49.66 | 49.785 | 49.36 | 6429 |
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
