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 | 2.6 | 5.00096172341 | 51.99 | 56.48 | 51.49 | 437856 | 54.12807781 | CS |
| 4 | 4.44 | 8.85343968096 | 50.15 | 56.48 | 46.095 | 470963 | 50.67400971 | CS |
| 12 | -4.3 | -7.3017490236 | 58.89 | 59.62 | 46.095 | 575304 | 53.19002425 | CS |
| 26 | -23.93 | -30.4763117677 | 78.52 | 81.01 | 46.095 | 490725 | 60.58014072 | CS |
| 52 | -41.82 | -43.3772430246 | 96.41 | 99.56 | 46.095 | 428383 | 67.15130382 | CS |
| 156 | -51.53 | -48.5582359593 | 106.12 | 111.6 | 46.095 | 400913 | 77.92835032 | CS |
| 260 | -22.36 | -29.0578297596 | 76.95 | 124.53 | 16.81 | 460820 | 77.52623773 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721428500 | 53.89 | -0.18 | -0.33 | 53.92 | 54.1 | 52.765 | 320138 |
| 1721342100 | 54.07 | -1.97 | -3.52 | 55.25 | 56.21 | 53.99 | 350167 |
| 1721255700 | 56.04 | 1.23 | 2.24 | 54.845 | 56.48 | 54.62 | 484665 |
| 1721169300 | 54.81 | 3.17 | 6.14 | 51.97 | 54.92 | 51.74 | 549954 |
| 1721082900 | 51.64 | 0.2 | 0.39 | 51.99 | 52.84 | 51.49 | 484355 |
| 1720823700 | 51.44 | 2.59 | 5.30 | 49.08 | 52.18 | 49.08 | 768921 |
| 1720737300 | 48.85 | 2.63 | 5.69 | 47.16 | 49.57 | 47.16 | 699833 |
| 1720650900 | 46.22 | -1.08 | -2.28 | 47.58 | 47.84 | 46.095 | 424126 |
| 1720564500 | 47.3 | -2.25 | -4.54 | 49.41 | 49.5 | 46.75 | 620112 |
| 1720478100 | 49.55 | 0.18 | 0.36 | 49.81 | 50.35 | 49.335 | 345057 |
| 1720218900 | 49.37 | 0.77 | 1.58 | 48.77 | 49.43 | 47.96 | 402102 |
| 1720040640 | 48.6 | 0.57 | 1.19 | 48.44 | 48.62 | 47.66 | 234128 |
| 1719959700 | 48.03 | -0.9 | -1.84 | 49 | 49.13 | 47.42 | 458298 |
| 1719873300 | 48.93 | -2.01 | -3.95 | 50.98 | 51.84 | 48.51 | 566825 |
| 1719614100 | 50.94 | -0.52 | -1.01 | 51.56 | 51.96 | 50.16 | 495764 |
| 1719527700 | 51.46 | 0.38 | 0.74 | 51.32 | 51.82 | 50.5324 | 369928 |
| 1719441300 | 51.08 | 1.26 | 2.53 | 49.6 | 51.14 | 49.3345 | 504603 |
| 1719354900 | 49.82 | -1.69 | -3.28 | 51.64 | 51.64 | 49.77 | 384165 |
| 1719268500 | 51.51 | 1.34 | 2.67 | 50.15 | 51.55 | 49.83 | 485149 |
| 1719009300 | 50.17 | -1.02 | -1.99 | 51.32 | 51.66 | 50.06 | 780382 |
| 1718922900 | 51.19 | -0.01 | -0.02 | 51.25 | 52.005 | 50.69 | 512123 |
| 1718750100 | 51.2 | -1.88 | -3.54 | 52.9 | 53.2251 | 50.715 | 717211 |
| 1718663700 | 53.08 | -1.54 | -2.82 | 54.83 | 54.83 | 52 | 724033 |
| 1718404500 | 54.62 | -0.65 | -1.18 | 54.57 | 55.915 | 53.64 | 737962 |
| 1718318100 | 55.27 | -0.68 | -1.22 | 54.52 | 55.72 | 53.56 | 561179 |
| 1718231700 | 55.95 | 1.74 | 3.21 | 55.29 | 56.7 | 55.0488 | 522821 |
| 1718145300 | 54.21 | -0.15 | -0.28 | 53.89 | 54.73 | 53 | 411090 |
| 1718058900 | 54.36 | -2.24 | -3.96 | 56.06 | 56.45 | 53.9 | 619722 |
| 1717799700 | 56.6 | -0.87 | -1.51 | 57.03 | 57.74 | 56.56 | 420573 |
| 1717713300 | 57.47 | 0.07 | 0.12 | 56.77 | 57.695 | 56.07 | 386350 |
| 1717626900 | 57.4 | 0.78 | 1.38 | 56.79 | 57.92 | 56.74 | 348083 |
| 1717540500 | 56.62 | -0.68 | -1.19 | 56.82 | 57.89 | 56.02 | 580930 |
| 1717454100 | 57.3 | 1.94 | 3.50 | 55.34 | 58 | 54.88 | 638172 |
| 1717194900 | 55.36 | 2.29 | 4.32 | 53.29 | 55.735 | 53.14 | 591424 |
| 1717108500 | 53.07 | 0.44 | 0.84 | 52.91 | 53.25 | 52.16 | 490495 |
| 1717022100 | 52.63 | -1.22 | -2.27 | 53.26 | 54.19 | 52.6 | 446845 |
| 1716935700 | 53.85 | 0.26 | 0.49 | 53.71 | 55.18 | 53.59 | 515068 |
| 1716590100 | 53.59 | 0.56 | 1.06 | 53.15 | 54.19 | 53.01 | 563945 |
| 1716503700 | 53.03 | -0.97 | -1.80 | 54 | 54.01 | 52.726 | 561832 |
| 1716417300 | 54 | 1.55 | 2.96 | 52.51 | 54.97 | 52.24 | 733673 |
| 1716330900 | 52.45 | -1.66 | -3.07 | 53.75 | 54.28 | 52.08 | 547191 |
| 1716244500 | 54.11 | 1.26 | 2.38 | 53.09 | 54.55 | 52.69 | 661390 |
| 1715985300 | 52.85 | -2.4 | -4.34 | 55.19 | 55.19 | 52.81 | 714667 |
| 1715898900 | 55.25 | 1.84 | 3.45 | 54 | 56.09 | 53.76 | 899462 |
| 1715812500 | 53.41 | 0.38 | 0.72 | 54.23 | 54.47 | 52.01 | 910373 |
| 1715726100 | 53.03 | -0.04 | -0.08 | 54.81 | 59.08 | 52.65 | 1727264 |
| 1715639700 | 53.07 | 0.26 | 0.49 | 53.42 | 54.2 | 52.84 | 951086 |
| 1715380500 | 52.81 | -0.99 | -1.84 | 54.11 | 54.76 | 52.63 | 794132 |
| 1715294100 | 53.8 | -1.43 | -2.59 | 55.22 | 55.5 | 53.76 | 756224 |
| 1715207700 | 55.23 | 0.31 | 0.56 | 54.43 | 55.385 | 53.9 | 409211 |
| 1715121300 | 54.92 | 0.01 | 0.02 | 54.96 | 55.62 | 54.525 | 371930 |
| 1715034900 | 54.91 | -0.32 | -0.58 | 55.38 | 56.0899 | 54.5 | 591792 |
| 1714775700 | 55.23 | 0.58 | 1.06 | 56 | 56.42 | 54.51 | 425958 |
| 1714689300 | 54.65 | -0.6 | -1.09 | 56.74 | 56.74 | 53.71 | 634707 |
| 1714602900 | 55.25 | -1.82 | -3.19 | 57.01 | 57.075 | 55.18 | 691950 |
| 1714516500 | 57.07 | -0.92 | -1.59 | 57.7 | 58.75 | 57.0525 | 440819 |
| 1714430100 | 57.99 | -0.8 | -1.36 | 58.89 | 59.62 | 57.81 | 451966 |
| 1714170900 | 58.79 | 0.35 | 0.60 | 58.16 | 59.2557 | 58.11 | 296002 |
| 1714084500 | 58.44 | -0.41 | -0.70 | 58.24 | 59 | 58.08 | 310672 |
| 1713998100 | 58.85 | 0.44 | 0.75 | 58.46 | 59.91 | 58.3 | 438130 |
| 1713911700 | 58.41 | -1.09 | -1.83 | 59.19 | 59.31 | 58.13 | 626429 |
| 1713825300 | 59.5 | -0.14 | -0.23 | 60.02 | 60.4712 | 57.66 | 704681 |
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
