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 |
|---|---|---|---|---|---|---|---|
| 1721256000 | 53.94 | 0.21 | 0.39 | 53.21 | 54.27 | 52.97 | 11873 |
| 1721169600 | 53.73 | 1.6 | 3.07 | 52.32 | 53.73 | 52.32 | 15039 |
| 1721083200 | 52.13 | -0.13 | -0.25 | 52.32 | 52.55 | 51.99 | 1865 |
| 1720824000 | 52.26 | 0.24 | 0.46 | 52.4069 | 52.61 | 52.26 | 5604 |
| 1720737600 | 52.02 | 1.31 | 2.58 | 50.83 | 52.42 | 50.83 | 5588 |
| 1720651200 | 50.71 | 0.26 | 0.52 | 50 | 50.71 | 50 | 1929 |
| 1720564800 | 50.45 | -0.51 | -1.00 | 51 | 51.48 | 50.285 | 6030 |
| 1720478400 | 50.96 | 1.6 | 3.24 | 49.12 | 50.97 | 49.12 | 13723 |
| 1720219200 | 49.36 | -0.02 | -0.04 | 49.745 | 50.2 | 49.285 | 1886 |
| 1720040640 | 49.38 | 0 | 0.00 | 49.86 | 49.86 | 49.38 | 169 |
| 1719960000 | 49.38 | 0.55 | 1.13 | 48.72 | 49.38 | 48.72 | 169500 |
| 1719873600 | 48.83 | -0.23 | -0.47 | 49.36 | 50.2581 | 48.83 | 840 |
| 1719614400 | 49.062 | 0 | 0.00 | 49.062 | 49.062 | 49.062 | 0 |
| 1719528000 | 49.062 | 0.25 | 0.52 | 48.98 | 49.75 | 48.98 | 580 |
| 1719441600 | 48.81 | -0.64 | -1.29 | 48.96 | 49.12 | 48.63 | 833 |
| 1719355200 | 49.45 | -0.94 | -1.87 | 51.02 | 51.02 | 49.45 | 875 |
| 1719268800 | 50.39 | 1.39 | 2.84 | 48.41 | 50.39 | 48.41 | 163318 |
| 1719009600 | 49 | 0.67 | 1.39 | 47.9 | 49 | 47.6 | 46143 |
| 1718923200 | 48.33 | -0.06 | -0.13 | 48.09 | 48.49 | 47.31 | 6540 |
| 1718750400 | 48.3911 | -0.18 | -0.37 | 47.94 | 48.3911 | 47.94 | 3030 |
| 1718664000 | 48.57 | 0.21 | 0.43 | 48.63 | 48.81 | 48 | 6948 |
| 1718404800 | 48.3601 | -1.03 | -2.10 | 48.75 | 48.85 | 48.3601 | 1391 |
| 1718318400 | 49.395 | -0.65 | -1.29 | 49.62 | 49.74 | 49.085 | 5977 |
| 1718232000 | 50.04 | -0.46 | -0.91 | 50.09 | 50.26 | 49.9 | 17232 |
| 1718145600 | 50.5 | 0.5 | 1.00 | 49 | 50.5 | 49 | 11006 |
| 1718059200 | 50 | 1.13 | 2.31 | 48.87 | 50 | 48.83 | 436 |
| 1717800000 | 48.87 | -6.14 | -11.16 | 48.3 | 49.28 | 48.3 | 1819 |
| 1717713600 | 55.01 | 5.18 | 10.40 | 49.78 | 55.01 | 49.67 | 12306 |
| 1717627200 | 49.83 | 0.87 | 1.78 | 48.73 | 50.865 | 48.73 | 24876 |
| 1717540800 | 48.96 | -0.34 | -0.69 | 48.75 | 49.41 | 48.75 | 16517 |
| 1717454400 | 49.3 | -0.13 | -0.26 | 49.48 | 50.45 | 49.06 | 11593 |
| 1717195200 | 49.43 | 0.34 | 0.68 | 49.24 | 49.44 | 48.91 | 189010 |
| 1717108800 | 49.095 | 0.66 | 1.37 | 48.24 | 49.1 | 48.24 | 462 |
| 1717022400 | 48.43 | -1.23 | -2.48 | 48.81 | 48.9 | 48.41 | 5416 |
| 1716936000 | 49.66 | -0.3 | -0.60 | 49.35 | 49.66 | 49.35 | 19 |
| 1716590400 | 49.96 | 0.02 | 0.04 | 49.87 | 50.53 | 49.79 | 16145 |
| 1716504000 | 49.94 | -1.31 | -2.56 | 50.96 | 51.06 | 49.94 | 16000 |
| 1716417600 | 51.25 | 0.19 | 0.37 | 51.57 | 51.57 | 51.25 | 4746 |
| 1716331200 | 51.06 | -0.83 | -1.60 | 52.11 | 52.11 | 51.03 | 1332 |
| 1716244800 | 51.89 | 0 | 0.00 | 53.16 | 53.16 | 51.5 | 14 |
| 1715985600 | 51.89 | -0.21 | -0.40 | 51.78 | 51.89 | 51.68 | 574 |
| 1715899200 | 52.1 | 0.26 | 0.50 | 53.16 | 53.16 | 51.99 | 32293 |
| 1715812800 | 51.84 | 0.2 | 0.39 | 49.33 | 51.9 | 49.33 | 7021 |
| 1715726400 | 51.64 | -0.29 | -0.56 | 51.85 | 51.85 | 51.47 | 5580 |
| 1715640000 | 51.93 | -0.13 | -0.25 | 52.05 | 52.255 | 51.91 | 9173 |
| 1715380800 | 52.06 | 0.26 | 0.50 | 52 | 52.25 | 51.73 | 7916 |
| 1715294400 | 51.8 | 0.09 | 0.18 | 52 | 52 | 51.065 | 10308 |
| 1715208000 | 51.7075 | 1.1 | 2.17 | 50.56 | 51.7075 | 50.56 | 1638 |
| 1715121600 | 50.61 | -0.69 | -1.35 | 51 | 51 | 50.61 | 6982 |
| 1715035200 | 51.3 | 0.46 | 0.91 | 51.58 | 51.58 | 51.3 | 3495 |
| 1714776000 | 50.835 | -0.3 | -0.58 | 51.03 | 51.13 | 50.69 | 3087 |
| 1714689600 | 51.13 | 1.58 | 3.19 | 50.7 | 51.27 | 50.7 | 32430 |
| 1714603200 | 49.55 | -0.12 | -0.24 | 49.33 | 49.55 | 49.33 | 5578 |
| 1714516800 | 49.67 | -1.77 | -3.44 | 50.4 | 50.4 | 49.67 | 49659 |
| 1714430400 | 51.44 | 0.83 | 1.64 | 51.25 | 51.44 | 50.31 | 113548 |
| 1714171200 | 50.61 | 0.3 | 0.60 | 50.67 | 50.67 | 50.61 | 209 |
| 1714084800 | 50.31 | -0.9 | -1.76 | 50.34 | 50.34 | 49.9 | 109049 |
| 1713998400 | 51.21 | 0 | 0.00 | 51.21 | 51.21 | 51.21 | 476 |
| 1713912000 | 51.21 | 0.59 | 1.17 | 51 | 51.21 | 51 | 7054 |
| 1713825600 | 50.62 | 0 | 0.00 | 50.5 | 50.62 | 50.5 | 20707 |
| 1713566400 | 50.62 | 0.4 | 0.80 | 50.7 | 50.7 | 50.62 | 20713 |
| 1713480000 | 50.22 | -1.73 | -3.33 | 51.88 | 51.88 | 50.22 | 6601 |
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
