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 | -1.44 | -2.58203335126 | 55.77 | 56.105 | 52.11 | 37740 | 54.06913593 | CS |
| 4 | -2.62 | -4.60052677788 | 56.95 | 57.93 | 52.11 | 20885 | 55.21474434 | CS |
| 12 | 6.33 | 13.1875 | 48 | 58.61 | 44.3 | 17230 | 53.05947386 | CS |
| 26 | 14.52 | 36.4732479277 | 39.81 | 58.61 | 37.85 | 17505 | 48.63664302 | CS |
| 52 | 3.72 | 7.35032602253 | 50.61 | 58.61 | 37.84 | 17316 | 47.78084658 | CS |
| 156 | 19.4839432 | 55.9143415045 | 34.8460568 | 58.61 | 29.44155268 | 18309 | 41.22783079 | CS |
| 260 | 23.36239129 | 75.4413797616 | 30.96760871 | 58.61 | 14.42422833 | 15728 | 37.03790686 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1734996900 | 53.36 | -1.08 | -1.98 | 54.09 | 54.41 | 52.11 | 23448 |
| 1734737700 | 54.44 | 1.47 | 2.78 | 52.97 | 54.56 | 52.3 | 93324 |
| 1734651300 | 52.97 | -0.46 | -0.86 | 54.86 | 54.86 | 52.97 | 20529 |
| 1734564900 | 53.43 | -1.67 | -3.03 | 55.97 | 56.105 | 52.69 | 28985 |
| 1734478500 | 55.1 | -1.1 | -1.96 | 55.77 | 56 | 54.56 | 22415 |
| 1734392100 | 56.2 | 0.69 | 1.24 | 54.75 | 56.24 | 54.75 | 10046 |
| 1734132900 | 55.51 | -1.41 | -2.48 | 56.2 | 56.6699 | 54.6 | 27372 |
| 1734046500 | 56.92 | 1.01 | 1.81 | 55.44 | 57.38 | 55.37 | 20347 |
| 1733960100 | 55.91 | 0.43 | 0.78 | 56.2 | 57.12 | 55.9 | 29611 |
| 1733873700 | 55.48 | -1.25 | -2.20 | 56.605 | 56.85 | 55.45 | 25841 |
| 1733787300 | 56.73 | -0.73 | -1.27 | 57.72 | 57.93 | 56.4 | 15150 |
| 1733528100 | 57.46 | 1.41 | 2.52 | 56.85 | 57.46 | 56.36 | 8306 |
| 1733441700 | 56.05 | -0.66 | -1.16 | 56.7 | 56.7 | 56.04 | 9094 |
| 1733355300 | 56.71 | 1.09 | 1.96 | 56.01 | 57.17 | 55.44 | 14730 |
| 1733268900 | 55.62 | -1.62 | -2.83 | 56.65 | 56.66 | 55.61 | 9065 |
| 1733182500 | 57.24 | 0.23 | 0.40 | 57.58 | 57.83 | 56.77 | 11702 |
| 1732917840 | 57.01 | 0.34 | 0.60 | 57.06 | 57.25 | 56.71 | 10207 |
| 1732750500 | 56.67 | 0.58 | 1.03 | 56.41 | 56.67 | 55.72 | 7885 |
| 1732664100 | 56.09 | -1.3 | -2.27 | 56.95 | 56.95 | 55.75 | 8753 |
| 1732577700 | 57.39 | 1.8 | 3.24 | 56.9 | 58.19 | 56.58 | 35391 |
| 1732318500 | 55.59 | 1.2 | 2.21 | 54.95 | 55.72 | 54.695 | 13874 |
| 1732232100 | 54.39 | 1.55 | 2.93 | 53.5 | 54.45 | 52.61 | 10647 |
| 1732145700 | 52.84 | -0.28 | -0.53 | 54 | 54 | 51.82 | 14477 |
| 1732059300 | 53.12 | -0.49 | -0.91 | 54.41 | 54.41 | 52.83 | 7873 |
| 1731972900 | 53.61 | -0.72 | -1.33 | 54.88 | 55.09 | 53.61 | 19816 |
| 1731713700 | 54.33 | -0.35 | -0.64 | 55.27 | 55.53 | 53.59 | 11235 |
| 1731627300 | 54.68 | -1 | -1.80 | 55.43 | 55.5 | 54.3 | 17674 |
| 1731540900 | 55.68 | 0.34 | 0.61 | 55.73 | 56.43 | 55.68 | 14985 |
| 1731454500 | 55.34 | -2.1 | -3.66 | 56.55 | 57.45 | 54.48 | 39940 |
| 1731368100 | 57.44 | 1.64 | 2.94 | 57.05 | 57.92 | 56.32 | 15183 |
| 1731108900 | 55.8 | -0.86 | -1.52 | 57.03 | 57.1599 | 55.08 | 30879 |
| 1731022500 | 56.66 | -1.17 | -2.02 | 57.24 | 57.5019 | 56.02 | 25342 |
| 1730936100 | 57.83 | 5.62 | 10.76 | 55 | 58.61 | 55 | 55272 |
| 1730849700 | 52.21 | 1.68 | 3.32 | 50.85 | 52.45 | 50.85 | 12772 |
| 1730763300 | 50.53 | 0.57 | 1.14 | 49.73 | 50.9 | 49.24 | 12248 |
| 1730500500 | 49.96 | 1.4 | 2.88 | 49.28 | 50.103 | 49.09 | 16141 |
| 1730414100 | 48.56 | -2.45 | -4.80 | 51.31 | 51.31 | 48.56 | 18194 |
| 1730327700 | 51.01 | 3.62 | 7.64 | 47.03 | 52.2856 | 47.03 | 28170 |
| 1730241300 | 47.39 | 0.32 | 0.68 | 46.49 | 48.3099 | 46.49 | 21081 |
| 1730154900 | 47.07 | 0.69 | 1.49 | 46.66 | 47.6045 | 46.66 | 22098 |
| 1729895700 | 46.38 | 0.26 | 0.56 | 46.74 | 47.29 | 46.31 | 7452 |
| 1729809300 | 46.12 | 0.13 | 0.28 | 46 | 46.28 | 45.79 | 9602 |
| 1729722900 | 45.99 | 0.88 | 1.95 | 44.65 | 45.99 | 44.65 | 11835 |
| 1729636500 | 45.11 | 0.05 | 0.11 | 44.96 | 45.51 | 44.3 | 7656 |
| 1729550100 | 45.06 | -1.28 | -2.76 | 46.35 | 46.35 | 44.72 | 12347 |
| 1729290900 | 46.34 | -0.76 | -1.61 | 47.24 | 47.24 | 45.98 | 6685 |
| 1729204500 | 47.1 | 0.43 | 0.92 | 47.03 | 47.1 | 45.89 | 17716 |
| 1729118100 | 46.67 | 1.77 | 3.94 | 45.6 | 46.74 | 45.2 | 9781 |
| 1729031700 | 44.9 | -1.29 | -2.79 | 46.36 | 46.36 | 44.83 | 20148 |
| 1728945300 | 46.19 | -0.09 | -0.19 | 46.1 | 46.48 | 45.6701 | 11331 |
| 1728686100 | 46.28 | 1.27 | 2.82 | 45.22 | 46.29 | 45.22 | 6985 |
| 1728599700 | 45.01 | -0.86 | -1.87 | 45.01 | 45.32 | 45 | 7029 |
| 1728513300 | 45.87 | 0.36 | 0.79 | 45.42 | 46 | 45.42 | 6164 |
| 1728426900 | 45.51 | 0.21 | 0.46 | 45.69 | 45.69 | 44.81 | 7200 |
| 1728340500 | 45.3 | -0.37 | -0.81 | 45.11 | 45.8331 | 45.11 | 4708 |
| 1728081300 | 45.67 | 0.62 | 1.38 | 45.47 | 45.9825 | 45.47 | 5173 |
| 1727994900 | 45.05 | -0.91 | -1.98 | 45.29 | 45.41 | 44.94 | 8040 |
| 1727908500 | 45.96 | -1.29 | -2.73 | 47.02 | 47.02 | 45.96 | 6839 |
| 1727822100 | 47.25 | -0.7 | -1.46 | 48 | 48.04 | 46.97 | 9764 |
| 1727735520 | 47.95 | -0.17 | -0.35 | 47.61 | 48.31 | 47.23 | 17796 |
| 1727476500 | 48.12 | 0.06 | 0.12 | 48.84 | 49.69 | 47.41 | 13720 |
| 1727390100 | 48.06 | 0.49 | 1.03 | 48 | 48.38 | 47.8 | 15440 |
| 1727303700 | 47.57 | -0.25 | -0.52 | 47.94 | 47.94 | 47.215 | 8642 |
| 1727217300 | 47.82 | -0.45 | -0.93 | 48.75 | 49.22 | 47.72 | 37652 |
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
