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 | 0.07 | 0.140505820955 | 49.82 | 51.02 | 48.38 | 1464319 | 49.63053247 | CS |
| 4 | -6.77 | -11.9484645252 | 56.66 | 57.13 | 48.38 | 1640271 | 51.90763147 | CS |
| 12 | -0.28 | -0.558102451664 | 50.17 | 57.13 | 48.38 | 1745180 | 52.45347341 | CS |
| 26 | 10.39 | 26.3037974684 | 39.5 | 57.13 | 36.12 | 1836667 | 47.88404096 | CS |
| 52 | 13.28 | 36.2742420104 | 36.61 | 57.13 | 34.98 | 1802448 | 44.52688106 | CS |
| 156 | 9.59 | 23.7965260546 | 40.3 | 57.13 | 20.03 | 2050891 | 37.5951217 | CS |
| 260 | -11.11 | -18.2131147541 | 61 | 103.41 | 20.03 | 1676856 | 42.66048912 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1714084800 | 49.89 | -0.63 | -1.25 | 49.01 | 49.9 | 48.78 | 1255566 |
| 1713998400 | 50.52 | 0.21 | 0.42 | 50.36 | 51.02 | 49.95 | 1408326 |
| 1713912000 | 50.31 | 1.18 | 2.40 | 49.36 | 50.82 | 48.88 | 1439082 |
| 1713825600 | 49.13 | 0.37 | 0.76 | 49.17 | 49.285 | 48.5 | 1639741 |
| 1713566400 | 48.76 | -0.78 | -1.57 | 49.32 | 49.86 | 48.38 | 1478355 |
| 1713480000 | 49.54 | 0.25 | 0.51 | 49.82 | 50.18 | 49.235 | 1356089 |
| 1713393600 | 49.29 | -0.65 | -1.30 | 50.3 | 50.45 | 49.28 | 1186495 |
| 1713307200 | 49.94 | -0.08 | -0.16 | 49.45 | 50.08 | 49.03 | 1559045 |
| 1713220800 | 50.02 | -0.17 | -0.34 | 50.96 | 51.3 | 49.66 | 1775153 |
| 1712961600 | 50.19 | -1.18 | -2.30 | 51.06 | 51.29 | 49.87 | 2197116 |
| 1712875200 | 51.37 | -0.65 | -1.25 | 52.3 | 52.5 | 51.29 | 1280284 |
| 1712788800 | 52.02 | -1.57 | -2.93 | 52.03 | 53.02 | 51.76 | 2444715 |
| 1712702400 | 53.59 | -0.03 | -0.06 | 53.97 | 54.17 | 53.23 | 1421472 |
| 1712616000 | 53.62 | -0.08 | -0.15 | 53.81 | 54.21 | 53.395 | 1975399 |
| 1712356800 | 53.7 | 0.85 | 1.61 | 53.51 | 54.01 | 53.39 | 1707301 |
| 1712270400 | 52.85 | -0.61 | -1.14 | 54.12 | 54.31 | 52.74 | 1147751 |
| 1712184000 | 53.46 | -0.48 | -0.89 | 53.63 | 54.025 | 53.16 | 1698013 |
| 1712097600 | 53.94 | -1.57 | -2.83 | 53.86 | 54.0196 | 53.18 | 1741523 |
| 1712011200 | 55.51 | -1.31 | -2.31 | 56.85 | 56.98 | 55.48 | 1982569 |
| 1711665600 | 56.82 | 0.59 | 1.05 | 56.66 | 57.13 | 56.26 | 1465226 |
| 1711579200 | 56.23 | 0.16 | 0.29 | 56.39 | 56.52 | 55.63 | 1312843 |
| 1711492800 | 56.07 | 0.48 | 0.86 | 55.96 | 56.465 | 55.69 | 1260533 |
| 1711406400 | 55.59 | 0.7 | 1.28 | 56.2 | 56.5 | 55.42 | 1830750 |
| 1711147200 | 54.89 | -1.2 | -2.14 | 56.13 | 56.13 | 54.775 | 1758665 |
| 1711060800 | 56.09 | 2.02 | 3.74 | 54.51 | 56.11 | 53.87 | 1280527 |
| 1710974400 | 54.07 | 0.81 | 1.52 | 52.95 | 54.395 | 52.81 | 1530348 |
| 1710888000 | 53.26 | 0.67 | 1.27 | 52.39 | 53.605 | 52.04 | 1207312 |
| 1710801600 | 52.59 | -0.42 | -0.79 | 53.01 | 53.37 | 52.5 | 958480 |
| 1710542400 | 53.01 | -1.46 | -2.68 | 54.24 | 54.78 | 52.95 | 2455786 |
| 1710456000 | 54.47 | -1.29 | -2.31 | 55.06 | 55.64 | 53.76 | 1680318 |
| 1710369600 | 55.76 | 1.16 | 2.12 | 55.62 | 56.44 | 55.44 | 2620488 |
| 1710283200 | 54.6 | 0.65 | 1.20 | 53.95 | 54.64 | 53.55 | 974963 |
| 1710196800 | 53.95 | -0.86 | -1.57 | 54.67 | 54.87 | 53.63 | 1224686 |
| 1709941200 | 54.81 | -0.53 | -0.96 | 55.62 | 55.83 | 54.71 | 1068423 |
| 1709854800 | 55.34 | 0.47 | 0.86 | 55.1 | 55.935 | 54.97 | 1398648 |
| 1709768400 | 54.87 | 1.01 | 1.88 | 54.39 | 54.96 | 54.02 | 827256 |
| 1709682000 | 53.86 | -0.54 | -0.99 | 54.15 | 54.54 | 53.6904 | 1415502 |
| 1709595600 | 54.4 | -0.35 | -0.64 | 55 | 55.13 | 53.955 | 1259244 |
| 1709336400 | 54.75 | 0.28 | 0.51 | 54.61 | 55.27 | 54.41 | 1967796 |
| 1709250000 | 54.47 | 1.07 | 2.00 | 53.97 | 54.65 | 53.815 | 1901241 |
| 1709163600 | 53.4 | -0.47 | -0.87 | 53.32 | 53.64 | 53.0852 | 1594415 |
| 1709077200 | 53.87 | 1.88 | 3.62 | 52.66 | 54.02 | 52.05 | 2159179 |
| 1708990800 | 51.99 | 0.07 | 0.13 | 51.92 | 52.135 | 51.65 | 1808233 |
| 1708731600 | 51.92 | 1.2 | 2.37 | 51 | 52.26 | 50.89 | 2172059 |
| 1708645200 | 50.72 | 0.73 | 1.46 | 50.07 | 51.28 | 50.04 | 1796293 |
| 1708558800 | 49.99 | -0.49 | -0.97 | 50.34 | 50.6 | 49.82 | 1655496 |
| 1708472400 | 50.48 | -0.22 | -0.43 | 50 | 50.58 | 49.6889 | 1581326 |
| 1708126800 | 50.7 | 0.11 | 0.22 | 49.98 | 51.2 | 49.77 | 1620673 |
| 1708040400 | 50.59 | -0.15 | -0.30 | 51.15 | 51.33 | 49.87 | 3311595 |
| 1707954000 | 50.74 | 0.61 | 1.22 | 50.65 | 50.9076 | 50.26 | 1321893 |
| 1707867600 | 50.13 | -1.87 | -3.60 | 49.945 | 50.7 | 49.545 | 1641565 |
| 1707781200 | 52 | 1.4 | 2.77 | 50.79 | 52.01 | 50.18 | 2268419 |
| 1707522000 | 50.6 | -1.28 | -2.47 | 52 | 52 | 49.96 | 3239350 |
| 1707435600 | 51.88 | 0.63 | 1.23 | 51.54 | 53.605 | 50.37 | 3483393 |
| 1707349200 | 51.25 | 0.55 | 1.08 | 50.86 | 51.6 | 50.55 | 3855974 |
| 1707262800 | 50.7 | 0.13 | 0.26 | 50.46 | 51.04 | 50.45 | 1458378 |
| 1707176400 | 50.57 | 0.28 | 0.56 | 49.95 | 50.75 | 49.53 | 1554235 |
| 1706917200 | 50.29 | -0.18 | -0.36 | 49.64 | 50.76 | 48.91 | 1758080 |
| 1706830800 | 50.47 | 0.58 | 1.16 | 50.17 | 51.9 | 49.715 | 1730173 |
| 1706744400 | 49.89 | -1.92 | -3.71 | 51.41 | 51.5 | 49.66 | 2382213 |
| 1706658000 | 51.81 | -0.47 | -0.90 | 52 | 52.41 | 51.73 | 1760753 |
| 1706571600 | 52.28 | 0.5 | 0.97 | 51.5 | 52.35 | 51.18 | 2217762 |
| 1706312400 | 51.78 | 0.79 | 1.55 | 51.26 | 51.8 | 50.93 | 1563830 |
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
