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 | 0 | 0 | 0 | 0 | 0 | 0 | T |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | T |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | T |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | T |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | T |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | T |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | T |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1722292800 | 53.61 | -0.18 | -0.33 | 53.77 | 54.19 | 53.18 | 78893 |
| 1722033600 | 53.79 | 0.9 | 1.70 | 52.89 | 53.79 | 52.41 | 109637 |
| 1721947200 | 52.89 | 0.25 | 0.47 | 52.35 | 53.625 | 52.35 | 119280 |
| 1721860800 | 52.64 | -0.9 | -1.68 | 53.14 | 53.66 | 52.44 | 195868 |
| 1721774400 | 53.54 | -0.82 | -1.51 | 53.41 | 54.05 | 53.04 | 130600 |
| 1721688000 | 54.36 | 1.25 | 2.35 | 53.29 | 54.7 | 52.7501 | 141216 |
| 1721428800 | 53.11 | -0.11 | -0.21 | 53.59 | 54.34 | 53.1 | 155034 |
| 1721342400 | 53.22 | 1.19 | 2.29 | 52.76 | 53.98 | 52.45 | 169356 |
| 1721256000 | 52.03 | -0.71 | -1.35 | 52.9 | 53.3 | 52.03 | 121087 |
| 1721169600 | 52.74 | 1.11 | 2.15 | 51.39 | 52.74 | 51.27 | 104935 |
| 1721083200 | 51.63 | -0.26 | -0.50 | 52 | 52.29 | 51.33 | 105678 |
| 1720824000 | 51.89 | 0.47 | 0.91 | 51.5 | 52.25 | 51.17 | 119829 |
| 1720737600 | 51.42 | 1.06 | 2.10 | 50.35 | 51.51 | 50.2332 | 186378 |
| 1720651200 | 50.36 | 0.33 | 0.66 | 49.72 | 50.5 | 49.67 | 72592 |
| 1720564800 | 50.03 | 0.63 | 1.28 | 49.49 | 50.695 | 49 | 135975 |
| 1720478400 | 49.4 | 0.56 | 1.15 | 48.51 | 49.75 | 48.5 | 58950 |
| 1720219200 | 48.84 | -0.86 | -1.73 | 49.7 | 49.725 | 48.42 | 56937 |
| 1720040640 | 49.7 | 0.44 | 0.89 | 49.5 | 49.75 | 49.42 | 38167 |
| 1719960000 | 49.26 | -0.13 | -0.26 | 49.49 | 49.7106 | 48.7612 | 50030 |
| 1719873600 | 49.39 | 0.64 | 1.31 | 49.19 | 49.49 | 48.7056 | 84598 |
| 1719614400 | 48.75 | 0 | 0.00 | 48.75 | 48.75 | 48.75 | 0 |
| 1719528000 | 48.75 | -0.13 | -0.27 | 49.11 | 49.18 | 48.25 | 129399 |
| 1719441600 | 48.88 | 0.63 | 1.31 | 48.53 | 48.9 | 48.0758 | 61216 |
| 1719355200 | 48.25 | -0.3 | -0.62 | 48.07 | 48.379 | 47.91 | 96531 |
| 1719268800 | 48.55 | 0.93 | 1.95 | 47.5 | 48.65 | 47.4 | 160479 |
| 1719009600 | 47.62 | 0.14 | 0.29 | 47.6 | 47.86 | 47.35 | 210752 |
| 1718923200 | 47.48 | 0.29 | 0.61 | 47.19 | 47.61 | 47.01 | 201692 |
| 1718750400 | 47.19 | -0.06 | -0.13 | 47.6 | 47.9 | 46.73 | 375594 |
| 1718664000 | 47.25 | -0.63 | -1.32 | 47.52 | 47.86 | 46.76 | 208607 |
| 1718404800 | 47.88 | -0.85 | -1.74 | 48.27 | 48.5 | 47.11 | 247320 |
| 1718318400 | 48.73 | -0.24 | -0.49 | 48.8 | 49.49 | 48.103 | 98256 |
| 1718232000 | 48.97 | 0.37 | 0.76 | 49.07 | 49.71 | 48.75 | 113484 |
| 1718145600 | 48.6 | -0.46 | -0.94 | 49.13 | 49.44 | 48.6 | 116363 |
| 1718059200 | 49.06 | 1 | 2.08 | 48.06 | 49.53 | 48.06 | 356674 |
| 1717800000 | 48.06 | 0.46 | 0.97 | 47.42 | 48.59 | 47.32 | 93334 |
| 1717713600 | 47.6 | -0.49 | -1.02 | 48.07 | 48.07 | 47.1 | 96654 |
| 1717627200 | 48.09 | 0.73 | 1.54 | 47.19 | 48.09 | 47.19 | 113996 |
| 1717540800 | 47.36 | -0.38 | -0.80 | 47.58 | 47.83 | 47.19 | 123633 |
| 1717454400 | 47.74 | -0.43 | -0.89 | 48.25 | 48.45 | 47.5 | 151407 |
| 1717195200 | 48.17 | -0.21 | -0.43 | 48.5 | 48.69 | 48.17 | 175568 |
| 1717108800 | 48.38 | -0.34 | -0.70 | 48.97 | 48.99 | 48.035 | 65858 |
| 1717022400 | 48.72 | -0.64 | -1.30 | 48.71 | 48.89 | 48.33 | 82231 |
| 1716936000 | 49.36 | 0.24 | 0.49 | 47.92 | 49.72 | 47.15 | 276320 |
| 1716590400 | 49.12 | -0.17 | -0.34 | 49.09 | 49.48 | 48.83 | 71937 |
| 1716504000 | 49.29 | 0.36 | 0.74 | 49.01 | 49.48 | 48.8 | 122935 |
| 1716417600 | 48.93 | -0.54 | -1.09 | 49.47 | 50.15 | 48.85 | 114876 |
| 1716331200 | 49.47 | 0.14 | 0.28 | 49.43 | 49.985 | 49.01 | 182090 |
| 1716244800 | 49.33 | -0.19 | -0.38 | 49.78 | 49.78 | 48.76 | 249271 |
| 1715985600 | 49.52 | 1.42 | 2.95 | 48.49 | 49.64 | 47.94 | 205755 |
| 1715899200 | 48.1 | 0.33 | 0.69 | 47.75 | 49.165 | 47.51 | 190551 |
| 1715812800 | 47.77 | -0.77 | -1.59 | 48.67 | 48.7799 | 47.63 | 217914 |
| 1715726400 | 48.54 | 1.54 | 3.28 | 46.91 | 48.56 | 46.91 | 166827 |
| 1715640000 | 47 | -0.6 | -1.26 | 47.73 | 48.5 | 46.835 | 252545 |
| 1715380800 | 47.6 | -0.66 | -1.37 | 48.17 | 48.73 | 46.7091 | 257473 |
| 1715294400 | 48.26 | -1.28 | -2.58 | 50.13 | 50.13 | 48.26 | 173120 |
| 1715208000 | 49.54 | -1.64 | -3.20 | 49.89 | 50.18 | 49.53 | 310653 |
| 1715121600 | 51.18 | 0.38 | 0.75 | 51.02 | 51.18 | 50.175 | 259437 |
| 1715035200 | 50.8 | 0.05 | 0.10 | 50.89 | 51.13 | 49.96 | 215515 |
| 1714776000 | 50.75 | 0.59 | 1.18 | 50.39 | 51.39 | 49.28 | 192153 |
| 1714689600 | 50.16 | 1.1 | 2.24 | 49.49 | 50.42 | 49.3138 | 153158 |
| 1714603200 | 49.06 | 0.61 | 1.26 | 48.74 | 49.34 | 48.45 | 155482 |
| 1714516800 | 48.45 | -1.96 | -3.89 | 50.36 | 50.44 | 48.43 | 134390 |
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
