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 | -2.62 | -4.80469466349 | 54.53 | 54.8403 | 48.4 | 16488 | 51.9248189 | CS |
| 4 | -3.34 | -6.04524886878 | 55.25 | 57.02 | 48.4 | 8329 | 52.91146533 | CS |
| 12 | -3.545 | -6.3925705527 | 55.455 | 59.87 | 48.4 | 10619 | 53.92813816 | CS |
| 26 | -0.39 | -0.74569789675 | 52.3 | 62.13 | 48.4 | 10658 | 55.13037541 | CS |
| 52 | 3.51 | 7.2520661157 | 48.4 | 62.13 | 42.78 | 9690 | 52.50941212 | CS |
| 156 | -1.63 | -3.04445274561 | 53.54 | 62.13 | 42.78 | 8107 | 51.8420542 | CS |
| 260 | 14.41 | 38.4266666667 | 37.5 | 65.07 | 30.49 | 9238 | 49.93259227 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1743028500 | 52.27 | 0.7 | 1.36 | 51.795 | 52.3 | 51.795 | 4711 |
| 1742942100 | 51.57 | -0.61 | -1.17 | 51.91 | 52.72 | 51.57 | 3959 |
| 1742855700 | 52.18 | 1.24 | 2.43 | 51.82 | 52.82 | 51.3 | 6227 |
| 1742596500 | 50.94 | -1.13 | -2.17 | 51.2 | 51.2 | 50.15 | 17374 |
| 1742510100 | 52.07 | -2.46 | -4.51 | 54.53 | 54.8403 | 48.4 | 57263 |
| 1742423700 | 54.53 | 0.78 | 1.45 | 53.73 | 54.8 | 53.1961 | 3172 |
| 1742337300 | 53.75 | 0.01 | 0.02 | 53.24 | 53.75 | 52.8 | 11998 |
| 1742250900 | 53.74 | -0.01 | -0.02 | 53.23 | 53.74 | 52.83 | 5316 |
| 1741991700 | 53.75 | 1.15 | 2.19 | 53.2 | 53.75 | 52.6 | 2796 |
| 1741905300 | 52.6 | -0.42 | -0.79 | 53.29 | 53.29 | 52.51 | 3219 |
| 1741818900 | 53.02 | 0.42 | 0.80 | 52.79 | 53.5 | 52.37 | 9612 |
| 1741732500 | 52.6 | 0.03 | 0.06 | 52.93 | 53.04 | 51.95 | 7438 |
| 1741646100 | 52.57 | -1.41 | -2.61 | 53.05 | 53.56 | 52.57 | 5922 |
| 1741390500 | 53.98 | 0.64 | 1.20 | 53.42 | 53.98 | 53.07 | 4313 |
| 1741304100 | 53.34 | -0.62 | -1.15 | 53.51 | 53.51 | 53 | 2773 |
| 1741217700 | 53.96 | -0.54 | -0.99 | 54.91 | 55.11 | 53.82 | 8140 |
| 1741131300 | 54.5 | -0.52 | -0.95 | 54.8 | 55.2168 | 54.48 | 5116 |
| 1741044900 | 55.02 | -1.43 | -2.53 | 56.72 | 57.02 | 55.02 | 5204 |
| 1740785700 | 56.45 | 1.2 | 2.17 | 55.69 | 56.45 | 55.25 | 6454 |
| 1740699300 | 55.25 | -0.24 | -0.43 | 55.25 | 55.79 | 55.25 | 3970 |
| 1740612900 | 55.49 | -0.29 | -0.52 | 56.01 | 56.14 | 55.25 | 5467 |
| 1740526500 | 55.78 | 0.92 | 1.68 | 55.15 | 56.2 | 55.15 | 9498 |
| 1740440100 | 54.86 | -0.36 | -0.65 | 55.82 | 57 | 54.86 | 5943 |
| 1740180900 | 55.22 | -1.9 | -3.33 | 57.6 | 58.09 | 55.22 | 11010 |
| 1740094500 | 57.12 | -0.77 | -1.33 | 57.41 | 57.79 | 56.75 | 5300 |
| 1740008100 | 57.89 | 0.16 | 0.28 | 57.31 | 58.13 | 56.4336 | 7220 |
| 1739921700 | 57.73 | 0.55 | 0.96 | 57.58 | 57.9 | 56.88 | 7006 |
| 1739576100 | 57.18 | -0.43 | -0.75 | 58.03 | 58.03 | 57.18 | 3583 |
| 1739489700 | 57.61 | 0.32 | 0.56 | 57 | 57.82 | 56.8571 | 8116 |
| 1739403300 | 57.29 | -0.72 | -1.24 | 56.98 | 57.8 | 56.98 | 7861 |
| 1739316900 | 58.01 | -0.57 | -0.97 | 58.16 | 58.51 | 57.2952 | 11216 |
| 1739230500 | 58.58 | -0.37 | -0.63 | 58.62 | 59.2499 | 58.58 | 5011 |
| 1738971300 | 58.95 | -0.58 | -0.97 | 59 | 59 | 57.465 | 10314 |
| 1738884900 | 59.53 | 1.1 | 1.88 | 58.42 | 59.87 | 58.35 | 10201 |
| 1738798500 | 58.43 | 1.42 | 2.49 | 56.8 | 58.61 | 53.53 | 17633 |
| 1738712100 | 57.01 | 1.5 | 2.70 | 55.2 | 57.44 | 55.2 | 15541 |
| 1738625700 | 55.51 | -0.29 | -0.52 | 55.34 | 56.12 | 54.56 | 11184 |
| 1738366500 | 55.8 | 0.09 | 0.16 | 56.2 | 56.2 | 54.1501 | 25716 |
| 1738280100 | 55.71 | 1.36 | 2.50 | 54.35 | 56.15 | 54.35 | 17564 |
| 1738193700 | 54.35 | -0.46 | -0.84 | 54.42 | 55.2 | 53.725 | 7931 |
| 1738107300 | 54.81 | 0.43 | 0.79 | 54.55 | 55 | 54.395 | 7796 |
| 1738020900 | 54.38 | 0.23 | 0.42 | 53.72 | 55.575 | 53.72 | 10105 |
| 1737761700 | 54.15 | 1.95 | 3.74 | 51.89 | 54.39 | 51.725 | 46990 |
| 1737675300 | 52.2 | 0 | 0.00 | 52.2 | 52.2 | 52.2 | 0 |
| 1737588900 | 52.2 | -0.19 | -0.36 | 52 | 52.85 | 51.805 | 15363 |
| 1737502500 | 52.39 | -0.35 | -0.66 | 52.74 | 53.25 | 52.39 | 10450 |
| 1737156900 | 52.74 | 0.96 | 1.85 | 51.7 | 52.74 | 50.66 | 11976 |
| 1737070500 | 51.78 | -0.37 | -0.71 | 51.9 | 51.97 | 51.19 | 9911 |
| 1736984100 | 52.15 | 1.65 | 3.27 | 51.55 | 52.56 | 51.55 | 18780 |
| 1736897700 | 50.5 | 0.4 | 0.80 | 49.76 | 51.25 | 49.76 | 28529 |
| 1736811300 | 50.1 | 0.65 | 1.31 | 49.45 | 52 | 49.45 | 18840 |
| 1736552100 | 49.45 | -1.29 | -2.54 | 50 | 51.23 | 48.78 | 12190 |
| 1736379300 | 50.74 | 0.22 | 0.44 | 50.64 | 50.85 | 49.92 | 15160 |
| 1736292900 | 50.52 | -1.15 | -2.23 | 51.68 | 51.68 | 50.34 | 7997 |
| 1736206500 | 51.67 | -1.08 | -2.05 | 52.61 | 52.61 | 51.67 | 5006 |
| 1735947300 | 52.75 | -0.73 | -1.36 | 53.46 | 53.46 | 52.7 | 5631 |
| 1735860900 | 53.48 | -0.5 | -0.93 | 53.93 | 55.455 | 53 | 7134 |
| 1735688100 | 53.98 | 0.55 | 1.03 | 53.52 | 55.46 | 53.52 | 6077 |
| 1735601700 | 53.43 | -1.05 | -1.93 | 53.91 | 54.48 | 53.15 | 2378 |
| 1735342500 | 54.48 | -0.6 | -1.09 | 54.62 | 55.92 | 54.3 | 5841 |
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
