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 | -1.82 | -3.23785803238 | 56.21 | 56.21 | 51.82 | 14316 | 53.77590265 | CS |
| 4 | 8.39 | 18.2391304348 | 46 | 58.61 | 45.79 | 19785 | 53.05425637 | CS |
| 12 | 6.86 | 14.4329896907 | 47.53 | 58.61 | 43.49 | 16301 | 49.32547321 | CS |
| 26 | 12.02 | 28.3691291008 | 42.37 | 58.61 | 37.84 | 16563 | 45.9231205 | CS |
| 52 | 10.86 | 24.9483115093 | 43.53 | 58.61 | 37.84 | 17480 | 46.90915507 | CS |
| 156 | 17.10491914 | 45.8760414232 | 37.28508086 | 58.61 | 29.44155268 | 18182 | 40.5652814 | CS |
| 260 | 25.55487134 | 88.6240933457 | 28.83512866 | 58.61 | 14.42422833 | 15464 | 36.56726018 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1732232100 | 54.39 | 1.55 | 2.93 | 53.5 | 54.45 | 52.61 | 10661 |
| 1732145700 | 52.84 | -0.28 | -0.53 | 53.08 | 54 | 51.82 | 14574 |
| 1732059300 | 53.12 | -0.49 | -0.91 | 53.23 | 54.41 | 52.83 | 8058 |
| 1731972900 | 53.61 | -0.72 | -1.33 | 54.88 | 55.09 | 53.61 | 19992 |
| 1731713700 | 54.33 | -0.35 | -0.64 | 55.27 | 55.53 | 53.59 | 11244 |
| 1731627300 | 54.68 | -1 | -1.80 | 56.21 | 56.21 | 54.3 | 17710 |
| 1731540900 | 55.68 | 0.34 | 0.61 | 55.54 | 56.43 | 55.54 | 15238 |
| 1731454500 | 55.34 | -2.1 | -3.66 | 56.55 | 57.45 | 54.48 | 39941 |
| 1731368100 | 57.44 | 1.64 | 2.94 | 56.94 | 57.92 | 56.32 | 15329 |
| 1731108900 | 55.8 | -0.86 | -1.52 | 57.03 | 57.1599 | 55.08 | 30889 |
| 1731022500 | 56.66 | -1.17 | -2.02 | 58.02 | 58.02 | 56.02 | 25524 |
| 1730936100 | 57.83 | 5.62 | 10.76 | 55 | 58.61 | 55 | 43832 |
| 1730849700 | 52.21 | 1.68 | 3.32 | 50.56 | 52.45 | 50.56 | 12791 |
| 1730763300 | 50.53 | 0.57 | 1.14 | 49.73 | 50.9 | 49.24 | 12251 |
| 1730500500 | 49.96 | 1.4 | 2.88 | 49.28 | 50.103 | 49.09 | 16142 |
| 1730414100 | 48.56 | -2.45 | -4.80 | 50.57 | 51.31 | 48.56 | 18574 |
| 1730327700 | 51.01 | 3.62 | 7.64 | 47.13 | 52.2856 | 47.03 | 28251 |
| 1730241300 | 47.39 | 0.32 | 0.68 | 46.49 | 48.3099 | 46.49 | 21099 |
| 1730154900 | 47.07 | 0.69 | 1.49 | 46.66 | 47.6045 | 46.66 | 22101 |
| 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 | 14704 |
| 1729722900 | 45.99 | 0.88 | 1.95 | 44.65 | 45.99 | 43.805 | 12140 |
| 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 | 7160 |
| 1728599700 | 45.01 | -0.86 | -1.87 | 45.01 | 45.32 | 45 | 7032 |
| 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 | 7471 |
| 1728340500 | 45.3 | -0.37 | -0.81 | 45.11 | 45.8331 | 44.9 | 4769 |
| 1728081300 | 45.67 | 0.62 | 1.38 | 45.98 | 45.9825 | 45.47 | 5300 |
| 1727994900 | 45.05 | -0.91 | -1.98 | 45.36 | 45.41 | 44.94 | 8131 |
| 1727908500 | 45.96 | -1.29 | -2.73 | 47.16 | 47.16 | 45.96 | 6871 |
| 1727822100 | 47.25 | -0.7 | -1.46 | 48 | 48.04 | 46.97 | 9964 |
| 1727735700 | 47.95 | -0.17 | -0.35 | 47.61 | 48.31 | 47.23 | 17797 |
| 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 |
| 1727130900 | 48.27 | -0.01 | -0.02 | 48.92 | 49.03 | 48.05 | 13146 |
| 1726871700 | 48.28 | -1.43 | -2.88 | 48.32 | 50 | 47.95 | 62641 |
| 1726785300 | 49.71 | 1.61 | 3.35 | 49.61 | 50.28 | 48.82 | 14816 |
| 1726698900 | 48.1 | 0 | 0.00 | 48.12 | 49.63 | 46.6707 | 14815 |
| 1726612500 | 48.1 | 0.6 | 1.26 | 48.24 | 49.2 | 47.45 | 18343 |
| 1726526100 | 47.5 | 0.11 | 0.23 | 47.9 | 47.9 | 46.71 | 8917 |
| 1726266900 | 47.39 | 1.44 | 3.13 | 46.37 | 47.61 | 46.37 | 8278 |
| 1726180500 | 45.95 | 0.24 | 0.53 | 46.07 | 46.25 | 45.5501 | 9061 |
| 1726094100 | 45.71 | 0.81 | 1.79 | 44.53 | 45.71 | 44.53 | 15247 |
| 1726007700 | 44.905 | 0.44 | 0.98 | 44.43 | 45.54 | 43.7 | 20817 |
| 1725921300 | 44.47 | 0.48 | 1.09 | 44.25 | 45.44 | 43.88 | 30253 |
| 1725662100 | 43.99 | -0.61 | -1.37 | 44.7 | 45.85 | 43.49 | 12061 |
| 1725575700 | 44.6 | -0.33 | -0.73 | 45.43 | 45.68 | 44.3 | 8423 |
| 1725489300 | 44.93 | -0.88 | -1.92 | 45.72 | 45.72 | 44.865 | 10610 |
| 1725402900 | 45.81 | -1.23 | -2.61 | 46.47 | 46.98 | 45.25 | 12090 |
| 1725057300 | 47.04 | 0.14 | 0.30 | 47.33 | 47.33 | 45.8888 | 26227 |
| 1724970900 | 46.9 | -0.14 | -0.30 | 47.53 | 47.53 | 45.67 | 26393 |
| 1724884500 | 47.04 | 0.74 | 1.60 | 46.24 | 47.05 | 45.71 | 26571 |
| 1724798100 | 46.3 | -0.91 | -1.93 | 46.77 | 46.9907 | 45.94 | 11314 |
| 1724711700 | 47.21 | -0.59 | -1.23 | 48.55 | 48.55 | 47 | 28167 |
| 1724452500 | 47.8 | 2.8 | 6.22 | 45.51 | 47.96 | 45.4801 | 24377 |
| 1724366100 | 45 | -0.49 | -1.08 | 45.33 | 45.56 | 44.62 | 19824 |
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
