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 | -0.05 | -0.0971062342202 | 51.49 | 53.06 | 51.39 | 40419 | 52.20956016 | CS |
| 4 | -1.14 | -2.16812476227 | 52.58 | 53.6 | 48.98 | 55367 | 51.68235152 | CS |
| 12 | -8.96 | -14.8344370861 | 60.4 | 62.3 | 46 | 76445 | 50.8609122 | CS |
| 26 | -1.04 | -1.98170731707 | 52.48 | 64.51 | 46 | 58018 | 54.36805241 | CS |
| 52 | -1.61 | -3.03487276155 | 53.05 | 64.51 | 46 | 49926 | 54.08276653 | CS |
| 156 | 15.7 | 43.9283715725 | 35.74 | 64.51 | 25.85 | 64581 | 43.62111474 | CS |
| 260 | -1.08 | -2.0563594821 | 52.52 | 64.51 | 15 | 72729 | 39.25049622 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1720561200 | 51.44 | -0.84 | -1.61 | 52.32 | 52.37 | 51.39 | 30637 |
| 1720474800 | 52.28 | 0.26 | 0.50 | 52.18 | 52.49 | 51.7 | 34075 |
| 1720215600 | 52.02 | -0.67 | -1.27 | 52.72 | 53 | 51.94 | 80974 |
| 1720129200 | 52.69 | -0.14 | -0.27 | 52.73 | 53.05 | 52.69 | 13932 |
| 1720042800 | 52.83 | 0.93 | 1.79 | 51.81 | 53.06 | 51.71 | 31063 |
| 1719956400 | 51.9 | -0.62 | -1.18 | 51.49 | 52.54 | 51.49 | 42050 |
| 1719610800 | 52.52 | 0.25 | 0.48 | 52.28 | 53.3 | 51.83 | 50392 |
| 1719524400 | 52.27 | 1.78 | 3.53 | 50.9 | 52.32 | 50.75 | 89712 |
| 1719438000 | 50.49 | 0.67 | 1.34 | 49.79 | 50.62 | 49.5 | 34101 |
| 1719351600 | 49.82 | -0.4 | -0.80 | 50.07 | 50.2 | 48.98 | 72960 |
| 1719265200 | 50.22 | 0.1 | 0.20 | 50.63 | 50.63 | 49.97 | 63026 |
| 1719006000 | 50.12 | -0.8 | -1.57 | 50.69 | 52 | 49.87 | 79428 |
| 1718919600 | 50.92 | -0.91 | -1.76 | 51.5 | 51.75 | 50.91 | 50110 |
| 1718833200 | 51.83 | -0.02 | -0.04 | 51.85 | 52.22 | 51.51 | 31463 |
| 1718746800 | 51.85 | -0.25 | -0.48 | 52.04 | 52.54 | 51.8 | 144440 |
| 1718660400 | 52.1 | -0.36 | -0.69 | 52.46 | 52.65 | 51.87 | 32865 |
| 1718401200 | 52.46 | -0.21 | -0.40 | 52.6 | 53.04 | 52.25 | 55572 |
| 1718314800 | 52.67 | -0.54 | -1.01 | 53.53 | 53.6 | 52.12 | 46522 |
| 1718228400 | 53.21 | 1.59 | 3.08 | 51.73 | 53.35 | 51.5 | 65387 |
| 1718142000 | 51.62 | -0.76 | -1.45 | 52.58 | 52.58 | 51.44 | 33902 |
| 1718055600 | 52.38 | 0.28 | 0.54 | 52 | 52.63 | 51.92 | 40762 |
| 1717796400 | 52.1 | -0.35 | -0.67 | 51.71 | 53.41 | 51.64 | 42098 |
| 1717710000 | 52.45 | 0.7 | 1.35 | 51.72 | 52.52 | 51.72 | 33833 |
| 1717623600 | 51.75 | 0.35 | 0.68 | 51.75 | 51.9 | 51.39 | 40247 |
| 1717537200 | 51.4 | 0.19 | 0.37 | 51.01 | 51.62 | 50.98 | 92929 |
| 1717450800 | 51.21 | -0.79 | -1.52 | 51.76 | 52.03 | 51 | 71945 |
| 1717191600 | 52 | 0.89 | 1.74 | 51.26 | 52.8 | 51.13 | 143823 |
| 1717105200 | 51.11 | -0.04 | -0.08 | 51 | 52.45 | 50.9 | 157352 |
| 1717018800 | 51.15 | 5.13 | 11.15 | 52.14 | 54 | 50.98 | 358048 |
| 1716932400 | 46.02 | -0.1 | -0.22 | 46 | 46.4 | 46 | 64403 |
| 1716846000 | 46.12 | -0.36 | -0.77 | 46.28 | 46.75 | 46.1 | 31863 |
| 1716586800 | 46.48 | 0.15 | 0.32 | 46.46 | 46.8 | 46.06 | 82716 |
| 1716500400 | 46.33 | -0.48 | -1.03 | 47.17 | 47.17 | 46 | 53512 |
| 1716414000 | 46.81 | -0.61 | -1.29 | 47.52 | 47.52 | 46.48 | 60020 |
| 1716327600 | 47.42 | 0.33 | 0.70 | 47.02 | 47.87 | 46.94 | 118150 |
| 1715982000 | 47.09 | -0.9 | -1.88 | 47.99 | 48.07 | 46.9 | 101933 |
| 1715895600 | 47.99 | -1.63 | -3.28 | 49.66 | 49.9 | 47.99 | 92227 |
| 1715809200 | 49.62 | 0.97 | 1.99 | 49 | 49.95 | 48.45 | 62055 |
| 1715722800 | 48.65 | 1.29 | 2.72 | 47.97 | 48.72 | 47.02 | 106658 |
| 1715636400 | 47.36 | -0.14 | -0.29 | 47.5 | 47.8 | 47.15 | 50536 |
| 1715377200 | 47.5 | -0.94 | -1.94 | 48.76 | 48.8 | 46.86 | 144137 |
| 1715290800 | 48.44 | -0.57 | -1.16 | 49.09 | 49.49 | 48.36 | 63863 |
| 1715204400 | 49.01 | -0.79 | -1.59 | 49.79 | 50.16 | 49.01 | 60315 |
| 1715118000 | 49.8 | 0.37 | 0.75 | 49.5 | 50.45 | 49.25 | 67061 |
| 1715031600 | 49.43 | -0.64 | -1.28 | 50.27 | 50.3 | 49.25 | 111590 |
| 1714772400 | 50.07 | 0.22 | 0.44 | 50.27 | 51.15 | 50.01 | 100565 |
| 1714686000 | 49.85 | -0.65 | -1.29 | 51.83 | 51.83 | 49.44 | 143052 |
| 1714599600 | 50.5 | -2.51 | -4.73 | 52.5 | 53.05 | 50.44 | 274620 |
| 1714513200 | 53.01 | -8.38 | -13.65 | 54.25 | 55 | 52.6 | 340855 |
| 1714426800 | 61.39 | 0.55 | 0.90 | 60.02 | 61.44 | 59.99 | 40496 |
| 1714167600 | 60.84 | 0 | 0.00 | 60.84 | 60.84 | 60.84 | 0 |
| 1714081200 | 60.84 | -0.52 | -0.85 | 60.76 | 61.35 | 60.76 | 10993 |
| 1713994800 | 61.36 | -0.41 | -0.66 | 61.63 | 62.3 | 61.14 | 18083 |
| 1713908400 | 61.77 | 0.52 | 0.85 | 61.28 | 62.28 | 61.28 | 18163 |
| 1713822000 | 61.25 | 0.55 | 0.91 | 60.86 | 61.25 | 60.29 | 12146 |
| 1713562800 | 60.7 | -0.06 | -0.10 | 60.6 | 61.11 | 60.34 | 21607 |
| 1713476400 | 60.76 | 0.46 | 0.76 | 60.5 | 61.02 | 60 | 30134 |
| 1713390000 | 60.3 | -0.73 | -1.20 | 61.04 | 61.17 | 60.11 | 20930 |
| 1713303600 | 61.03 | 0.55 | 0.91 | 60.4 | 61.17 | 60.4 | 21658 |
| 1713217200 | 60.48 | -0.52 | -0.85 | 61.44 | 62.04 | 60.02 | 25870 |
| 1712958000 | 61 | -0.16 | -0.26 | 61.2 | 61.55 | 60.75 | 18949 |
| 1712871600 | 61.16 | -0.46 | -0.75 | 61.62 | 61.62 | 60.6 | 22127 |
| 1712785200 | 61.62 | -0.02 | -0.03 | 61.63 | 62.3 | 60.71 | 19338 |
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
