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 | 1.61 | 3.01611090296 | 53.38 | 54.8 | 53.02 | 3490 | 54.07658855 | SP |
| 4 | 4.99 | 9.98 | 50 | 54.8 | 49.28 | 3125 | 51.7837276 | SP |
| 12 | 4.91 | 9.80431309904 | 50.08 | 54.8 | 48.69 | 3872 | 50.63196468 | SP |
| 26 | 6.64 | 13.7331954498 | 48.35 | 54.8 | 47.16 | 3894 | 49.88873285 | SP |
| 52 | 2.42 | 4.60338596158 | 52.57 | 54.8 | 46.58 | 4961 | 49.37896979 | SP |
| 156 | -4.28 | -7.2211911591 | 59.27 | 66.64 | 46.58 | 6931 | 55.29051146 | SP |
| 260 | 17.11 | 45.1689545935 | 37.88 | 66.64 | 31.28 | 9350 | 47.24830429 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1722033300 | 54.99 | 0.9 | 1.66 | 54.8 | 54.99 | 54.67 | 13826 |
| 1721946900 | 54.0941 | 0.86 | 1.62 | 54.627 | 54.627 | 53.981 | 992 |
| 1721860500 | 53.23 | -1.05 | -1.93 | 54.31 | 54.31 | 53.23 | 1605 |
| 1721774100 | 54.2765 | 0.77 | 1.43 | 53.67 | 54.2765 | 53.67 | 12956 |
| 1721687700 | 53.51 | 0.43 | 0.80 | 53.25 | 53.6299 | 53.25 | 1487 |
| 1721428500 | 53.0836 | -0.34 | -0.63 | 53.38 | 53.38 | 53.02 | 409 |
| 1721342100 | 53.4203 | -0.63 | -1.17 | 53.94 | 54 | 53.245 | 1475 |
| 1721255700 | 54.05 | -0.2 | -0.37 | 54.52 | 54.52 | 54.03 | 892 |
| 1721169300 | 54.25 | 1.71 | 3.25 | 52.96 | 54.25 | 52.96 | 4430 |
| 1721082900 | 52.5401 | 0.67 | 1.29 | 52.11 | 52.9362 | 52.11 | 3679 |
| 1720823700 | 51.87 | 0.47 | 0.91 | 51.78 | 51.87 | 51.7 | 379 |
| 1720737300 | 51.4 | 1.65 | 3.32 | 50.55 | 51.4 | 50.55 | 530 |
| 1720650900 | 49.7505 | 0.47 | 0.95 | 49.39 | 49.7505 | 49.356 | 3153 |
| 1720564500 | 49.28 | -0.37 | -0.74 | 49.58 | 49.58 | 49.28 | 1814 |
| 1720478100 | 49.6472 | 0.09 | 0.17 | 49.8 | 49.9 | 49.62 | 3529 |
| 1720218900 | 49.562 | -0.38 | -0.76 | 49.84 | 49.84 | 49.4501 | 690 |
| 1720040640 | 49.94 | 0.04 | 0.09 | 50.03 | 50.041 | 49.77 | 1311 |
| 1719959700 | 49.8952 | 0.26 | 0.52 | 49.62 | 49.8952 | 49.62 | 1540 |
| 1719873300 | 49.6391 | -0.55 | -1.10 | 50.18 | 50.18 | 49.57 | 5697 |
| 1719614100 | 50.19 | 0.48 | 0.97 | 50 | 50.23 | 49.88 | 12808 |
| 1719527700 | 49.71 | 0.2 | 0.41 | 49.56 | 49.71 | 49.46 | 5139 |
| 1719441300 | 49.505 | -0.05 | -0.10 | 49.505 | 49.505 | 49.505 | 302 |
| 1719354900 | 49.555 | -0.28 | -0.55 | 49.66 | 49.66 | 49.3922 | 3183 |
| 1719268500 | 49.83 | 0.42 | 0.85 | 49.7131 | 50.1 | 49.63 | 11734 |
| 1719009300 | 49.41 | 0.03 | 0.07 | 49.28 | 49.41 | 49.26 | 5861 |
| 1718922900 | 49.3761 | -0.16 | -0.33 | 49.35 | 49.68 | 49.35 | 1556 |
| 1718750100 | 49.5373 | 0.15 | 0.30 | 49.35 | 49.67 | 49.35 | 4334 |
| 1718663700 | 49.3913 | 0.5 | 1.03 | 48.69 | 49.3913 | 48.69 | 1774 |
| 1718404500 | 48.89 | -0.71 | -1.43 | 49.14 | 49.14 | 48.74 | 5121 |
| 1718318100 | 49.6014 | -0.59 | -1.17 | 49.88 | 49.88 | 49.41 | 1473 |
| 1718231700 | 50.19 | 0.72 | 1.45 | 50.5507 | 50.7699 | 50.1585 | 5795 |
| 1718145300 | 49.4723 | -0.18 | -0.37 | 49.39 | 49.54 | 49.19 | 3267 |
| 1718058900 | 49.6543 | -0.07 | -0.13 | 49.32 | 49.6543 | 49.28 | 12158 |
| 1717799700 | 49.72 | -0.47 | -0.94 | 50 | 50 | 49.72 | 3524 |
| 1717713300 | 50.19 | -0.4 | -0.79 | 50.36 | 50.36 | 50.1 | 1219 |
| 1717626900 | 50.59 | 0.52 | 1.04 | 50.31 | 50.59 | 50.2289 | 1456 |
| 1717540500 | 50.07 | -0.67 | -1.32 | 50.41 | 50.5 | 50.07 | 1719 |
| 1717454100 | 50.74 | -0.48 | -0.94 | 51.46 | 51.46 | 50.58 | 17110 |
| 1717194900 | 51.22 | 0.73 | 1.45 | 50.79 | 51.22 | 50.7 | 412 |
| 1717108500 | 50.49 | 0.63 | 1.26 | 50.13 | 50.5555 | 50.13 | 6913 |
| 1717022100 | 49.86 | -0.65 | -1.29 | 49.95 | 50.08 | 49.86 | 7104 |
| 1716935700 | 50.51 | -0.36 | -0.71 | 50.93 | 50.93 | 50.51 | 2318 |
| 1716590100 | 50.87 | 0.52 | 1.03 | 50.6 | 50.87 | 50.58 | 3131 |
| 1716503700 | 50.35 | -0.57 | -1.12 | 51.07 | 51.07 | 50.2 | 6973 |
| 1716417300 | 50.92 | -0.43 | -0.84 | 51.24 | 51.27 | 50.92 | 6260 |
| 1716330900 | 51.3535 | 0.01 | 0.03 | 51.32 | 51.3896 | 51.25 | 2159 |
| 1716244500 | 51.34 | -0.04 | -0.08 | 51.32 | 51.6 | 51.32 | 3249 |
| 1715985300 | 51.38 | 0.09 | 0.18 | 51.42 | 51.42 | 51.28 | 3493 |
| 1715898900 | 51.29 | -0.36 | -0.70 | 51.41 | 51.4799 | 51.28 | 1178 |
| 1715812500 | 51.65 | 0.44 | 0.86 | 51.66 | 51.66 | 51.46 | 1764 |
| 1715726100 | 51.21 | 0.24 | 0.47 | 51.26 | 51.26 | 51.1914 | 310 |
| 1715639700 | 50.97 | 0.03 | 0.06 | 51.25 | 51.25 | 50.97 | 741 |
| 1715380500 | 50.94 | -0.15 | -0.29 | 51.12 | 51.12 | 50.79 | 2378 |
| 1715294100 | 51.09 | 0.61 | 1.21 | 50.55 | 51.09 | 50.54 | 487 |
| 1715207700 | 50.48 | -0.11 | -0.21 | 50.16 | 50.515 | 50.16 | 1390 |
| 1715121300 | 50.5852 | 0.07 | 0.13 | 50.595 | 50.8003 | 50.5852 | 8685 |
| 1715034900 | 50.52 | 0.49 | 0.98 | 50.35 | 50.52 | 50.35 | 5585 |
| 1714775700 | 50.03 | 0.52 | 1.05 | 50.08 | 50.08 | 49.71 | 10074 |
| 1714689300 | 49.51 | 0.68 | 1.39 | 49.21 | 49.51 | 49.21 | 145 |
| 1714602900 | 48.83 | 0.29 | 0.60 | 48.61 | 48.89 | 48.61 | 6059 |
| 1714516500 | 48.54 | -0.96 | -1.94 | 49.11 | 49.11 | 48.54 | 561 |
| 1714430100 | 49.5 | 0.23 | 0.47 | 49.42 | 49.5337 | 49.3655 | 1737 |
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
