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 | 0.41 | 0.812202852615 | 50.48 | 51.53 | 50.25 | 215669 | 50.85928437 | CS |
| 4 | -3.095 | -5.73307400204 | 53.985 | 54.19 | 50.07 | 141784 | 51.79661465 | CS |
| 12 | 3.18 | 6.66526933557 | 47.71 | 54.44 | 47.39 | 116745 | 51.02519691 | CS |
| 26 | 8.51 | 20.0802265219 | 42.38 | 54.44 | 41.98 | 123122 | 48.31065164 | CS |
| 52 | 11.07 | 27.800100452 | 39.82 | 54.44 | 38.38 | 129050 | 45.40614887 | CS |
| 156 | 10.3 | 25.3757083025 | 40.59 | 54.44 | 32.575 | 129171 | 41.87419314 | CS |
| 260 | 9.01 | 21.5138490926 | 41.88 | 54.44 | 25.53 | 144926 | 38.95394694 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1735342800 | 50.89 | -0.52 | -1.01 | 51.22 | 51.53 | 50.61 | 123639 |
| 1735256400 | 51.41 | 0.16 | 0.31 | 51.04 | 51.53 | 50.88 | 59819 |
| 1735077840 | 51.25 | 0.57 | 1.12 | 50.89 | 51.27 | 50.25 | 49372 |
| 1734997200 | 50.68 | -0.13 | -0.26 | 50.44 | 50.99 | 50.4 | 116157 |
| 1734738000 | 50.81 | 0.27 | 0.53 | 50.09 | 51.24 | 50.09 | 665635 |
| 1734651600 | 50.54 | 0.38 | 0.76 | 50.68 | 51.13 | 50.39 | 152167 |
| 1734565200 | 50.16 | -1.32 | -2.56 | 51.79 | 51.81 | 50.07 | 174257 |
| 1734478800 | 51.48 | -1.11 | -2.11 | 52.26 | 52.835 | 51.46 | 126144 |
| 1734392400 | 52.59 | -0.13 | -0.25 | 52.69 | 53.005 | 52.32 | 98546 |
| 1734133200 | 52.72 | 0.34 | 0.65 | 52.33 | 53.03 | 52.2 | 202977 |
| 1734046800 | 52.38 | -0.1 | -0.19 | 52.81 | 52.98 | 52.31 | 83458 |
| 1733960400 | 52.48 | 0.54 | 1.04 | 52.18 | 52.595 | 51.575 | 141946 |
| 1733874000 | 51.94 | -0.31 | -0.59 | 52.08 | 52.49 | 51.32 | 164259 |
| 1733787600 | 52.25 | -1.12 | -2.10 | 53.28 | 53.52 | 52.15 | 128272 |
| 1733528400 | 53.37 | -0.2 | -0.37 | 53.62 | 54.13 | 52.77 | 112555 |
| 1733442000 | 53.57 | 0.34 | 0.64 | 53 | 53.71 | 53 | 83685 |
| 1733355600 | 53.23 | 0.15 | 0.28 | 52.92 | 53.375 | 52.8 | 83140 |
| 1733269200 | 53.08 | 0.02 | 0.04 | 53.33 | 53.59 | 52.68 | 112863 |
| 1733182800 | 53.06 | -0.3 | -0.56 | 53.61 | 53.83 | 52.725 | 99795 |
| 1732917840 | 53.36 | -0.22 | -0.41 | 54.03 | 54.19 | 53.32 | 76544 |
| 1732750800 | 53.58 | 0.34 | 0.64 | 53.54 | 54.13 | 53.54 | 98220 |
| 1732664400 | 53.24 | -0.06 | -0.11 | 52.7 | 53.465 | 52.61 | 227929 |
| 1732578000 | 53.3 | 0.05 | 0.09 | 53.48 | 53.985 | 53.23 | 119337 |
| 1732318800 | 53.25 | 0.46 | 0.87 | 52.66 | 53.5 | 52.66 | 92140 |
| 1732232400 | 52.79 | 0.34 | 0.65 | 52.89 | 53.25 | 52.74 | 92978 |
| 1732146000 | 52.45 | -0.04 | -0.08 | 52.49 | 52.89 | 52.19 | 76710 |
| 1732059600 | 52.49 | -0.61 | -1.15 | 52.33 | 52.74 | 51.99 | 79056 |
| 1731973200 | 53.1 | 0.22 | 0.42 | 52.95 | 53.54 | 52.377 | 93751 |
| 1731714000 | 52.88 | -0.25 | -0.47 | 53.57 | 53.61 | 52.54 | 88022 |
| 1731627600 | 53.13 | -0.16 | -0.30 | 53.26 | 53.45 | 52.73 | 88701 |
| 1731541200 | 53.29 | -0.07 | -0.13 | 53.5 | 53.65 | 53.225 | 81315 |
| 1731454800 | 53.36 | -0.53 | -0.98 | 53.78 | 54.22 | 53.275 | 152640 |
| 1731368400 | 53.89 | 0.55 | 1.03 | 53.95 | 54.44 | 53.84 | 87877 |
| 1731109200 | 53.34 | 0.68 | 1.29 | 53.11 | 53.74 | 52.915 | 131048 |
| 1731022800 | 52.66 | -0.97 | -1.81 | 53.71 | 53.765 | 52.65 | 100485 |
| 1730936400 | 53.63 | 4.61 | 9.40 | 51.68 | 54.265 | 51.48 | 244656 |
| 1730850000 | 49.02 | 1.22 | 2.55 | 47.85 | 49.18 | 47.85 | 114764 |
| 1730763600 | 47.8 | -0.01 | -0.02 | 47.64 | 48.53 | 47.57 | 96487 |
| 1730500800 | 47.81 | -0.91 | -1.87 | 48.8 | 49.04 | 47.71 | 88127 |
| 1730414400 | 48.72 | 0.78 | 1.63 | 48.78 | 49.56 | 47.92 | 135667 |
| 1730328000 | 47.94 | 0.15 | 0.31 | 47.98 | 48.47 | 47.75 | 126712 |
| 1730241600 | 47.79 | -0.15 | -0.31 | 47.66 | 47.87 | 47.39 | 105585 |
| 1730155200 | 47.94 | 0.42 | 0.88 | 47.67 | 48.24 | 47.67 | 328311 |
| 1729896000 | 47.52 | -1 | -2.06 | 48.78 | 48.78 | 47.465 | 71937 |
| 1729809600 | 48.52 | 0.5 | 1.04 | 47.91 | 48.52 | 47.62 | 108018 |
| 1729723200 | 48.02 | -0.01 | -0.02 | 47.82 | 48.34 | 47.62 | 83808 |
| 1729636800 | 48.03 | -0.62 | -1.27 | 48.36 | 48.36 | 47.72 | 43365 |
| 1729550400 | 48.65 | -0.72 | -1.46 | 49.32 | 49.43 | 48.61 | 60573 |
| 1729291200 | 49.37 | -0.61 | -1.22 | 49.9 | 50.05 | 49.27 | 63164 |
| 1729204800 | 49.98 | 0.51 | 1.03 | 49.7 | 50 | 49.415 | 78480 |
| 1729118400 | 49.47 | 0.83 | 1.71 | 48.97 | 49.62 | 48.43 | 88849 |
| 1729032000 | 48.64 | 0.21 | 0.43 | 48.51 | 49.425 | 48.21 | 78688 |
| 1728945600 | 48.43 | 0.23 | 0.48 | 48.32 | 48.63 | 47.99 | 44808 |
| 1728686400 | 48.2 | 0.16 | 0.33 | 48.4 | 48.69 | 48.08 | 61631 |
| 1728600000 | 48.04 | -0.41 | -0.85 | 48.44 | 48.69 | 47.69 | 89069 |
| 1728513600 | 48.45 | 0.4 | 0.83 | 48.17 | 48.88 | 47.97 | 62443 |
| 1728427200 | 48.05 | 0.36 | 0.75 | 47.84 | 48.405 | 47.81 | 128902 |
| 1728340800 | 47.69 | -0.95 | -1.95 | 48.38 | 48.38 | 47.4825 | 137156 |
| 1728081600 | 48.64 | 1.16 | 2.44 | 47.71 | 48.679 | 47.71 | 56502 |
| 1727995200 | 47.48 | -0.07 | -0.15 | 47.4 | 47.62 | 47.185 | 85466 |
| 1727908800 | 47.55 | -0.44 | -0.92 | 48.16 | 48.355 | 47.34 | 83805 |
| 1727822400 | 47.99 | 0.02 | 0.04 | 47.8 | 48.18 | 47.385 | 110114 |
| 1727736000 | 47.97 | 0.4 | 0.84 | 47.69 | 47.97 | 47.33 | 92126 |
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
