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 | 1.55 | 2.79329608939 | 55.49 | 57.4 | 55.11 | 72429 | 56.51829547 | CS |
| 4 | 9.02 | 18.7838400666 | 48.02 | 57.4 | 48.02 | 81864 | 54.40360533 | CS |
| 12 | 5.86 | 11.4497850723 | 51.18 | 57.4 | 46.09 | 73562 | 50.5927544 | CS |
| 26 | 12.71 | 28.6713286713 | 44.33 | 57.4 | 43.57 | 71176 | 50.14305708 | CS |
| 52 | 13.54 | 31.1264367816 | 43.5 | 57.4 | 35.29 | 79258 | 46.70918843 | CS |
| 156 | -1.49 | -2.54570305826 | 58.53 | 72.33 | 35.29 | 85348 | 51.27887095 | CS |
| 260 | 23.2 | 68.5579196217 | 33.84 | 72.33 | 32.53 | 95022 | 49.41548395 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721857200 | 56.36 | -0.38 | -0.67 | 57.01 | 57.4 | 56.35 | 37402 |
| 1721770800 | 56.74 | -0.11 | -0.19 | 56.75 | 57.24 | 56.33 | 126581 |
| 1721684400 | 56.85 | 0.65 | 1.16 | 55.82 | 56.85 | 55.82 | 83563 |
| 1721425200 | 56.2 | 0.22 | 0.39 | 55.97 | 56.38 | 55.11 | 53761 |
| 1721338800 | 55.98 | 0.54 | 0.97 | 55.49 | 55.99 | 55.15 | 60839 |
| 1721252400 | 55.44 | -0.52 | -0.93 | 55.79 | 55.79 | 54.98 | 46839 |
| 1721166000 | 55.96 | 0.63 | 1.14 | 55.5 | 56.19 | 55.3 | 62989 |
| 1721079600 | 55.33 | 0.94 | 1.73 | 54.15 | 55.5 | 53.83 | 42176 |
| 1720820400 | 54.39 | -0.52 | -0.95 | 54.88 | 55.01 | 54.21 | 34956 |
| 1720734000 | 54.91 | -0.55 | -0.99 | 55.5 | 55.6 | 54.75 | 74541 |
| 1720647600 | 55.46 | 0 | 0.00 | 55.45 | 55.93 | 54.56 | 181008 |
| 1720561200 | 55.46 | 3.11 | 5.94 | 52.3 | 55.46 | 52.3 | 275043 |
| 1720474800 | 52.35 | 0.96 | 1.87 | 51.4 | 52.4 | 51.4 | 79159 |
| 1720215600 | 51.39 | -0.38 | -0.73 | 51.05 | 52.24 | 51.05 | 69237 |
| 1720129200 | 51.77 | -0.33 | -0.63 | 51.97 | 52.27 | 51.77 | 21777 |
| 1720042800 | 52.1 | 0.78 | 1.52 | 51.61 | 52.43 | 51.13 | 47437 |
| 1719956400 | 51.32 | 0.8 | 1.58 | 50.64 | 51.68 | 50.46 | 139114 |
| 1719610800 | 50.52 | 0.7 | 1.41 | 49.19 | 51.05 | 49.19 | 59649 |
| 1719524400 | 49.82 | 1.82 | 3.79 | 48.02 | 49.88 | 48.02 | 59353 |
| 1719438000 | 48 | -0.14 | -0.29 | 47.68 | 48.17 | 47.66 | 32259 |
| 1719351600 | 48.14 | -0.66 | -1.35 | 48.79 | 48.89 | 48.08 | 30654 |
| 1719265200 | 48.8 | 0.03 | 0.06 | 48.72 | 49.2 | 48.56 | 42821 |
| 1719006000 | 48.77 | 0.19 | 0.39 | 48.02 | 49.2 | 48.02 | 90045 |
| 1718919600 | 48.58 | 1.61 | 3.43 | 46.97 | 48.6 | 46.78 | 84041 |
| 1718833200 | 46.97 | -0.15 | -0.32 | 47.12 | 47.47 | 46.45 | 51206 |
| 1718746800 | 47.12 | -0.16 | -0.34 | 47.09 | 47.58 | 46.96 | 41083 |
| 1718660400 | 47.28 | -0.59 | -1.23 | 47.44 | 48.4 | 46.81 | 94612 |
| 1718401200 | 47.87 | 0.07 | 0.15 | 47.43 | 47.95 | 47.06 | 145913 |
| 1718314800 | 47.8 | 0.34 | 0.72 | 48.17 | 48.17 | 47.46 | 31542 |
| 1718228400 | 47.46 | 0.69 | 1.48 | 46.99 | 48.4 | 46.92 | 71179 |
| 1718142000 | 46.77 | -0.23 | -0.49 | 46.83 | 47.01 | 46.71 | 126741 |
| 1718055600 | 47 | 0.45 | 0.97 | 46.52 | 47.1 | 46.09 | 37023 |
| 1717796400 | 46.55 | -0.8 | -1.69 | 47.34 | 47.34 | 46.51 | 29755 |
| 1717710000 | 47.35 | -0.61 | -1.27 | 48.02 | 48.48 | 47.1 | 43773 |
| 1717623600 | 47.96 | 0.23 | 0.48 | 47.61 | 48.75 | 47.34 | 73788 |
| 1717537200 | 47.73 | 0.38 | 0.80 | 47 | 48.3 | 47 | 48541 |
| 1717450800 | 47.35 | 0.37 | 0.79 | 47 | 47.87 | 47 | 33845 |
| 1717191600 | 46.98 | 0.2 | 0.43 | 46.37 | 47.38 | 46.37 | 86210 |
| 1717105200 | 46.78 | -0.63 | -1.33 | 47.34 | 47.38 | 46.66 | 43905 |
| 1717018800 | 47.41 | -0.57 | -1.19 | 47.47 | 47.84 | 47.27 | 25640 |
| 1716932400 | 47.98 | -0.46 | -0.95 | 48.4 | 48.47 | 47.91 | 47115 |
| 1716846000 | 48.44 | 0.25 | 0.52 | 47.92 | 48.73 | 47.92 | 12948 |
| 1716586800 | 48.19 | 0.32 | 0.67 | 47.98 | 48.23 | 47.88 | 39086 |
| 1716500400 | 47.87 | -0.25 | -0.52 | 48.11 | 48.11 | 47 | 41431 |
| 1716414000 | 48.12 | -0.25 | -0.52 | 48.07 | 48.7 | 48.04 | 48214 |
| 1716327600 | 48.37 | 0.19 | 0.39 | 48.35 | 48.69 | 48.07 | 42561 |
| 1715982000 | 48.18 | 0.28 | 0.58 | 48.35 | 48.35 | 47.56 | 42287 |
| 1715895600 | 47.9 | 0 | 0.00 | 47.83 | 48.05 | 47.75 | 64497 |
| 1715809200 | 47.9 | 0.11 | 0.23 | 47.83 | 48.39 | 47.67 | 49440 |
| 1715722800 | 47.79 | -0.24 | -0.50 | 48.06 | 48.09 | 47.36 | 32384 |
| 1715636400 | 48.03 | -0.07 | -0.15 | 47.46 | 48.85 | 47.46 | 29113 |
| 1715377200 | 48.1 | -1.68 | -3.37 | 49.67 | 49.76 | 47.82 | 80469 |
| 1715290800 | 49.78 | -1.49 | -2.91 | 51.65 | 51.65 | 49.45 | 113985 |
| 1715204400 | 51.27 | 2.1 | 4.27 | 49.25 | 51.27 | 49.1 | 111190 |
| 1715118000 | 49.17 | 0.1 | 0.20 | 49.14 | 49.56 | 48.6 | 70004 |
| 1715031600 | 49.07 | -0.28 | -0.57 | 49.49 | 50.46 | 48.72 | 72340 |
| 1714772400 | 49.35 | -1.42 | -2.80 | 48 | 50.94 | 48 | 457362 |
| 1714686000 | 50.77 | -0.54 | -1.05 | 51.18 | 51.4 | 49.77 | 92185 |
| 1714599600 | 51.31 | 0.79 | 1.56 | 49.6 | 51.74 | 49 | 69980 |
| 1714513200 | 50.52 | -0.48 | -0.94 | 49.98 | 50.8 | 49.98 | 33963 |
| 1714426800 | 51 | 0.46 | 0.91 | 50.74 | 51.1 | 50.41 | 47918 |
| 1714167600 | 50.54 | 0 | 0.00 | 50.54 | 50.54 | 50.54 | 0 |
| 1714081200 | 50.54 | -0.34 | -0.67 | 50.55 | 50.76 | 50.02 | 28630 |
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
