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 | 1.35 | 2.58373205742 | 52.25 | 54 | 52.25 | 559 | 52.97298892 | DR |
| 4 | 4.6 | 9.38775510204 | 49 | 54 | 48.02 | 417 | 51.37411723 | DR |
| 12 | 10.38 | 24.0166589542 | 43.22 | 54 | 43.2 | 300 | 48.32885663 | DR |
| 26 | 10.42 | 24.1315423807 | 43.18 | 54 | 39.1 | 253 | 46.29949052 | DR |
| 52 | 11.76 | 28.1070745698 | 41.84 | 54 | 36.51 | 434 | 42.51978451 | DR |
| 156 | 1.6 | 3.07692307692 | 52 | 65 | 35 | 1032 | 52.99335541 | DR |
| 260 | 2.02 | 3.91624660721 | 51.58 | 65 | 35 | 1066 | 52.73602756 | DR |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1722029400 | 53.6 | 1.05 | 2.00 | 53.45 | 53.6 | 53.4 | 224 |
| 1721943000 | 52.55 | -0.8 | -1.50 | 53.5 | 53.5 | 52.35 | 1034 |
| 1721856600 | 53.35 | 0 | 0.00 | 53.67 | 53.67 | 53.35 | 730 |
| 1721770140 | 53.35 | 0.15 | 0.28 | 54 | 54 | 53.25 | 221 |
| 1721683800 | 53.2 | 0.25 | 0.47 | 52.9 | 53.2 | 52.8 | 390 |
| 1721424600 | 52.95 | 0.15 | 0.28 | 52.25 | 52.95 | 52.25 | 422 |
| 1721338200 | 52.8 | 0.5 | 0.96 | 53.31 | 53.31 | 52.8 | 133 |
| 1721251800 | 52.3 | 0.95 | 1.85 | 52.27 | 52.31 | 52.22 | 209 |
| 1721165340 | 51.35 | 0.95 | 1.88 | 50.95 | 51.5 | 50.76 | 426 |
| 1721079000 | 50.4 | 0 | 0.00 | 50.4 | 50.4 | 50.4 | 0 |
| 1720819800 | 50.4 | 0.26 | 0.52 | 50.7 | 50.7 | 50.4 | 2270 |
| 1720733400 | 50.14 | 1.54 | 3.17 | 49.57 | 50.14 | 49.57 | 467 |
| 1720647000 | 48.6 | 0 | 0.00 | 48.02 | 48.6 | 48.02 | 501 |
| 1720560540 | 48.6 | -0.3 | -0.61 | 48.65 | 48.65 | 48.6 | 90 |
| 1720474200 | 48.9 | -1.35 | -2.69 | 48.9 | 48.9 | 48.9 | 1 |
| 1720215000 | 50.25 | 0 | 0.00 | 50.25 | 50.25 | 50.25 | 0 |
| 1720128600 | 50.25 | 0 | 0.00 | 50.25 | 50.25 | 50.25 | 0 |
| 1720042200 | 50.25 | -0.03 | -0.06 | 50.25 | 50.25 | 50.25 | 2 |
| 1719955800 | 50.28 | 1.03 | 2.09 | 50.28 | 50.28 | 50.28 | 6 |
| 1719869400 | 49.25 | -0.05 | -0.10 | 49.2 | 49.25 | 49.2 | 42 |
| 1719610200 | 49.3 | 0.55 | 1.13 | 49 | 49.65 | 49 | 153 |
| 1719523800 | 48.75 | 0.55 | 1.14 | 49 | 49 | 48.75 | 53 |
| 1719437400 | 48.2 | 0.5 | 1.05 | 48.24 | 48.24 | 48.2 | 19 |
| 1719351000 | 47.7 | -0.2 | -0.42 | 47.7 | 47.7 | 47.7 | 4 |
| 1719264600 | 47.9 | 0.08 | 0.17 | 48.15 | 48.3 | 47.85 | 673 |
| 1719005400 | 47.82 | -0.18 | -0.38 | 48.05 | 48.05 | 47.82 | 39 |
| 1718918940 | 48 | 0.15 | 0.31 | 47.79 | 48 | 47.79 | 395 |
| 1718832600 | 47.85 | 0 | 0.00 | 47.85 | 47.85 | 47.85 | 0 |
| 1718746200 | 47.85 | 0 | 0.00 | 47.85 | 47.85 | 47.85 | 30 |
| 1718659800 | 47.85 | 0.66 | 1.40 | 47.35 | 47.85 | 47.35 | 466 |
| 1718400600 | 47.19 | -0.11 | -0.23 | 47.19 | 47.19 | 47.19 | 1 |
| 1718314200 | 47.3 | 0 | 0.00 | 47.3 | 47.3 | 47.3 | 0 |
| 1718227800 | 47.3 | 0.65 | 1.39 | 48.05 | 48.05 | 47.3 | 126 |
| 1718141400 | 46.65 | -0.46 | -0.98 | 46.87 | 46.87 | 46.65 | 2 |
| 1718055000 | 47.11 | 0.61 | 1.31 | 46.8 | 47.11 | 46.8 | 13 |
| 1717795800 | 46.5 | 0 | 0.00 | 46.5 | 46.5 | 46.5 | 0 |
| 1717709400 | 46.5 | 0.21 | 0.45 | 46.5 | 46.5 | 46.5 | 14 |
| 1717623000 | 46.29 | 0 | 0.00 | 46.29 | 46.29 | 46.29 | 0 |
| 1717536600 | 46.29 | 0.9 | 1.98 | 46.29 | 46.29 | 46.29 | 5 |
| 1717450200 | 45.39 | -0.45 | -0.98 | 46.75 | 46.75 | 45.39 | 889 |
| 1717191000 | 45.84 | 1.92 | 4.37 | 45.28 | 45.84 | 45.28 | 12 |
| 1717018140 | 43.92 | -0.29 | -0.66 | 44 | 44 | 43.92 | 23 |
| 1716931800 | 44.21 | 0 | 0.00 | 44.21 | 44.21 | 44.21 | 0 |
| 1716845400 | 44.21 | 0 | 0.00 | 44.21 | 44.21 | 44.21 | 0 |
| 1716586200 | 44.21 | -0.3 | -0.67 | 44.25 | 44.25 | 44.21 | 753 |
| 1716499800 | 44.51 | -0.89 | -1.96 | 44.65 | 44.9 | 44.51 | 44 |
| 1716413340 | 45.4 | 0.1 | 0.22 | 45.4 | 45.4 | 45.4 | 230 |
| 1716327000 | 45.3 | -0.15 | -0.33 | 45.1 | 45.3 | 45 | 342 |
| 1716240600 | 45.45 | -0.25 | -0.55 | 45.5 | 45.5 | 45.45 | 5 |
| 1715981400 | 45.7 | 0 | 0.00 | 45.7 | 45.7 | 45.7 | 0 |
| 1715895000 | 45.7 | 0 | 0.00 | 45.7 | 45.7 | 45.7 | 63 |
| 1715808600 | 45.7 | 0.7 | 1.56 | 45.6 | 45.75 | 45.6 | 856 |
| 1715722200 | 45 | 0.24 | 0.54 | 45.17 | 45.17 | 45 | 112 |
| 1715635800 | 44.76 | 0 | 0.00 | 44.76 | 44.76 | 44.76 | 0 |
| 1715376600 | 44.76 | 0.16 | 0.36 | 44.76 | 44.76 | 44.76 | 85 |
| 1715290140 | 44.6 | 1.12 | 2.58 | 44.6 | 44.6 | 44.6 | 86 |
| 1715203800 | 43.48 | -0.36 | -0.82 | 43.76 | 43.76 | 43.28 | 1501 |
| 1715117400 | 43.84 | 0.64 | 1.48 | 43.8 | 43.84 | 43.76 | 4 |
| 1715031000 | 43.2 | -0.02 | -0.05 | 43.22 | 43.22 | 43.2 | 114 |
| 1714771800 | 43.22 | -0.1 | -0.23 | 43.22 | 43.22 | 43.22 | 340 |
| 1714685400 | 43.32 | -0.4 | -0.91 | 43.24 | 43.32 | 43.24 | 25 |
| 1714512600 | 43.72 | 0.4 | 0.92 | 43.32 | 43.72 | 43.32 | 452 |
| 1714426200 | 43.32 | 0.16 | 0.37 | 43.2 | 43.44 | 43.2 | 36 |
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
