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 | -3.475 | -6.47354694486 | 53.68 | 53.68 | 49.935 | 1929 | 51.98499158 | CS |
| 4 | -1.9 | -3.64648306305 | 52.105 | 54.345 | 49.33 | 1984 | 51.85004138 | CS |
| 12 | -7.965 | -13.6926250645 | 58.17 | 60.3825 | 49.33 | 2407 | 54.09636583 | CS |
| 26 | 0.884 | 1.79233997689 | 49.321 | 61.2 | 45.7275 | 2538 | 54.60569172 | CS |
| 52 | 8.0725 | 19.1597935086 | 42.1325 | 61.2 | 40.975 | 3254 | 50.01625789 | CS |
| 156 | 19.055 | 61.1717495987 | 31.15 | 61.2 | 19.97 | 11813 | 28.09542133 | CS |
| 260 | 15.5593 | 44.9097579209 | 34.6457 | 61.2 | 19.05 | 12394 | 30.02210702 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1737498540 | 51.7 | 0.04 | 0.07 | 51.115 | 51.7 | 51.1075 | 3023 |
| 1737152880 | 51.665 | -0.13 | -0.25 | 50.1975 | 51.665 | 49.935 | 1978 |
| 1737066420 | 51.7925 | -1.28 | -2.41 | 50.8575 | 51.7925 | 50.8575 | 1140 |
| 1736979720 | 53.0725 | 3.74 | 7.59 | 53.68 | 53.68 | 51.1575 | 1576 |
| 1736893380 | 49.33 | -0.3 | -0.60 | 51.9625 | 52.13 | 49.33 | 1800 |
| 1736806800 | 49.6275 | -2.89 | -5.51 | 51.55 | 51.55 | 49.6275 | 2217 |
| 1736547720 | 52.52 | 0.87 | 1.68 | 51.095 | 52.52 | 51.095 | 4660 |
| 1736375340 | 51.65 | -2.21 | -4.09 | 51.975 | 51.975 | 51.62 | 600 |
| 1736288940 | 53.855 | 1.36 | 2.60 | 52.425 | 53.855 | 52.3325 | 1453 |
| 1736202360 | 52.49 | -0.34 | -0.64 | 54.345 | 54.345 | 52.49 | 1383 |
| 1735942980 | 52.8275 | 1.6 | 3.12 | 51.9625 | 52.8275 | 51.1825 | 1863 |
| 1735856700 | 51.231 | 0.61 | 1.20 | 52.345 | 52.345 | 50.815 | 3516 |
| 1735683960 | 50.625 | -2.37 | -4.48 | 50.7 | 52.61 | 50.625 | 1219 |
| 1735597740 | 52.9975 | 1.76 | 3.42 | 52 | 52.9975 | 51.49 | 2992 |
| 1735338000 | 51.2425 | -0.93 | -1.79 | 52.9025 | 52.9025 | 51.2425 | 769 |
| 1735252020 | 52.175 | -0.84 | -1.58 | 52.105 | 52.175 | 51.665 | 1553 |
| 1735078200 | 53.0125 | 0.19 | 0.36 | 53 | 53.02 | 51.17 | 1917 |
| 1734992400 | 52.8225 | 0.7 | 1.35 | 52.8225 | 52.8225 | 52.8225 | 2818 |
| 1734733200 | 52.12 | 1.21 | 2.38 | 50.1001 | 52.2775 | 50.1001 | 3940 |
| 1734646800 | 50.91 | -3.07 | -5.68 | 51.0625 | 52.5 | 50.9 | 2545 |
| 1734560940 | 53.975 | 0.01 | 0.01 | 52.7625 | 53.975 | 52.7625 | 1817 |
| 1734474360 | 53.97 | 1.24 | 2.35 | 53.97 | 53.97 | 53.97 | 1178 |
| 1734388140 | 52.73 | 0.51 | 0.97 | 51.9825 | 53.89 | 51.9825 | 2891 |
| 1734128940 | 52.2225 | 0.51 | 0.99 | 52.9625 | 54.0875 | 52.2225 | 6513 |
| 1734042480 | 51.71 | -1.39 | -2.61 | 53.635 | 53.635 | 51.71 | 1118 |
| 1733955900 | 53.0975 | -3.97 | -6.95 | 53.4825 | 55.0875 | 53.0975 | 2250 |
| 1733869200 | 57.065 | -1.1 | -1.90 | 57.2675 | 59.314 | 57.065 | 2228 |
| 1733782800 | 58.1675 | 0.03 | 0.04 | 58.1675 | 58.1675 | 58.1675 | 509 |
| 1733523600 | 58.142 | -0.26 | -0.44 | 59.9375 | 59.9375 | 57.8925 | 2188 |
| 1733437500 | 58.4 | 1.52 | 2.67 | 60.3825 | 60.3825 | 58.2 | 1555 |
| 1733351100 | 56.88 | 0 | 0.00 | 56.88 | 56.88 | 56.88 | 0 |
| 1733264700 | 56.88 | -1.13 | -1.95 | 56.69 | 58.84 | 56.69 | 9474 |
| 1733178180 | 58.0125 | 3.84 | 7.09 | 56.9975 | 58.0125 | 55.24 | 6227 |
| 1732918200 | 54.17 | -1.71 | -3.06 | 54.264 | 55.8525 | 54.17 | 1295 |
| 1732746540 | 55.8825 | -0.7 | -1.23 | 55.8725 | 55.8825 | 55 | 3474 |
| 1732660140 | 56.5775 | 1.36 | 2.47 | 56.5625 | 56.5775 | 54.7525 | 3090 |
| 1732573560 | 55.215 | -0.93 | -1.65 | 56.98 | 56.98 | 55.215 | 1553 |
| 1732314000 | 56.14 | 1.79 | 3.30 | 54.2625 | 56.14 | 54.26 | 1338 |
| 1732227900 | 54.3468 | 0.26 | 0.48 | 54.6325 | 54.6325 | 54.3468 | 1357 |
| 1732141740 | 54.0875 | -1.33 | -2.39 | 52.7801 | 55.0525 | 52.7801 | 2041 |
| 1732054800 | 55.4125 | 1.29 | 2.38 | 54.81 | 55.44 | 53.7075 | 5753 |
| 1731968640 | 54.1225 | -0.76 | -1.39 | 55.82 | 55.82 | 52.54 | 7832 |
| 1731709260 | 54.885 | -0.34 | -0.61 | 54.885 | 54.885 | 52.916 | 1101 |
| 1731622800 | 55.2225 | 2.79 | 5.32 | 54.8775 | 55.2225 | 54.8775 | 818 |
| 1731536760 | 52.435 | -0.56 | -1.06 | 53.5 | 53.5 | 52.435 | 611 |
| 1731450480 | 52.9975 | -0.96 | -1.77 | 54.16 | 54.5575 | 52.9975 | 8077 |
| 1731363600 | 53.9525 | -1.47 | -2.66 | 55.87 | 55.87 | 53.9525 | 937 |
| 1731104400 | 55.425 | 0.1 | 0.19 | 57.115 | 57.115 | 55.425 | 1238 |
| 1731018540 | 55.32 | 0.17 | 0.31 | 56.6 | 56.6 | 55.32 | 873 |
| 1730931600 | 55.15 | -0.91 | -1.62 | 55.15 | 55.15 | 55.15 | 371 |
| 1730845680 | 56.06 | -0.41 | -0.73 | 58 | 58.4625 | 56.06 | 1251 |
| 1730759160 | 56.4725 | -0.18 | -0.32 | 58.2 | 58.2 | 56.4725 | 1048 |
| 1730496420 | 56.6525 | 0.42 | 0.75 | 56.6525 | 56.6525 | 56.6525 | 429 |
| 1730409780 | 56.232 | -2.22 | -3.80 | 58.32 | 58.32 | 56.232 | 3665 |
| 1730323500 | 58.4525 | 0.84 | 1.46 | 58.17 | 58.4525 | 58.17 | 928 |
| 1730237280 | 57.6125 | -3.59 | -5.86 | 59.025 | 59.025 | 57.6125 | 690 |
| 1730150700 | 61.2 | 0 | 0.00 | 61.2 | 61.2 | 61.2 | 0 |
| 1729891500 | 61.2 | 2.96 | 5.08 | 58.05 | 61.2 | 58.05 | 2164 |
| 1729805160 | 58.24 | -0.56 | -0.95 | 58.24 | 58.24 | 58.24 | 25729 |
| 1729718940 | 58.8 | 0.08 | 0.13 | 59.05 | 59.05 | 57.925 | 1469 |
| 1729632300 | 58.7225 | -0.52 | -0.87 | 57.3875 | 58.7225 | 57.3875 | 1937 |
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
