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 | -1.74 | -3.10936383131 | 55.96 | 57.09 | 53.9 | 322852 | 55.09533451 | DR |
| 4 | 4.1 | 8.18036711891 | 50.12 | 57.09 | 48.88 | 284177 | 52.72147515 | DR |
| 12 | 6.48 | 13.5735232509 | 47.74 | 57.09 | 43.16 | 227312 | 49.61824851 | DR |
| 26 | 17.96 | 49.5311638169 | 36.26 | 57.09 | 36.11 | 206943 | 46.18597163 | DR |
| 52 | 22.62 | 71.582278481 | 31.6 | 57.09 | 28.56 | 213585 | 39.70570519 | DR |
| 156 | 47.96049991 | 766.203358422 | 6.25950009 | 57.09 | 3.10200005 | 451375 | 17.03963283 | DR |
| 260 | -135.78000283 | -71.4631583198 | 190.00000283 | 487.60250727 | 0.40000001 | 292591 | 16.57958923 | DR |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1720560540 | 54.22 | -0.33 | -0.60 | 54.55 | 54.59 | 53.92 | 166225 |
| 1720474200 | 54.55 | -0.17 | -0.31 | 54.72 | 55.26 | 54.13 | 407782 |
| 1720215000 | 54.72 | -0.28 | -0.51 | 54.72 | 55.45 | 54.42 | 421138 |
| 1720128540 | 55 | 0.07 | 0.13 | 54.4 | 55.1 | 53.9 | 97435 |
| 1720042200 | 54.93 | -1.85 | -3.26 | 56.31 | 56.31 | 54.72 | 415758 |
| 1719955800 | 56.78 | 0.94 | 1.68 | 55.96 | 57.09 | 55.5 | 272145 |
| 1719869400 | 55.84 | 1.72 | 3.18 | 54.5 | 55.95 | 53.7 | 358388 |
| 1719610200 | 54.12 | -0.23 | -0.42 | 54.71 | 55.5 | 53.89 | 392818 |
| 1719523800 | 54.35 | 1 | 1.87 | 53.52 | 55.29 | 53.52 | 447215 |
| 1719437400 | 53.35 | 2.47 | 4.85 | 51.24 | 53.73 | 51.24 | 335838 |
| 1719351000 | 50.88 | 0.78 | 1.56 | 50.41 | 51.4 | 50.35 | 320934 |
| 1719264600 | 50.1 | -1.12 | -2.19 | 51.33 | 51.42 | 49.8 | 386067 |
| 1719005400 | 51.22 | 0.42 | 0.83 | 50.76 | 51.38 | 50.57 | 290241 |
| 1718918940 | 50.8 | 1.1 | 2.21 | 49.6 | 50.92 | 49.36 | 210702 |
| 1718832540 | 49.7 | 0.15 | 0.30 | 49.67 | 50.05 | 49.44 | 82029 |
| 1718746200 | 49.55 | -0.41 | -0.82 | 49.87 | 49.88 | 49.03 | 185893 |
| 1718659800 | 49.96 | 0.88 | 1.79 | 49.4 | 50.17 | 49.02 | 226961 |
| 1718400600 | 49.08 | -0.12 | -0.24 | 49 | 49.39 | 48.88 | 304900 |
| 1718314200 | 49.2 | -1.44 | -2.84 | 50.56 | 50.77 | 49.17 | 178837 |
| 1718227800 | 50.64 | 0.49 | 0.98 | 50.25 | 50.96 | 49.74 | 215420 |
| 1718141400 | 50.15 | -0.05 | -0.10 | 50.12 | 50.28 | 49.45 | 133040 |
| 1718055000 | 50.2 | 1.05 | 2.14 | 49.25 | 50.2 | 49.24 | 392335 |
| 1717795800 | 49.15 | 0.51 | 1.05 | 48.74 | 49.22 | 48.37 | 181588 |
| 1717709400 | 48.64 | 0.64 | 1.33 | 47.95 | 48.65 | 47.83 | 115687 |
| 1717622940 | 48 | 0.67 | 1.42 | 47.45 | 48.11 | 47.18 | 193883 |
| 1717536600 | 47.33 | 0.58 | 1.24 | 46.75 | 47.6 | 46.5 | 175464 |
| 1717450200 | 46.75 | 0.46 | 0.99 | 46.3 | 46.97 | 46.07 | 229136 |
| 1717191000 | 46.29 | -1.06 | -2.24 | 46.8 | 46.86 | 45.57 | 275744 |
| 1717018140 | 47.35 | 0.37 | 0.79 | 46.86 | 47.86 | 46.56 | 304674 |
| 1716931740 | 46.98 | 0.37 | 0.79 | 46.29 | 46.98 | 46.16 | 137407 |
| 1716845340 | 46.61 | 0 | 0.00 | 46.61 | 46.91 | 46.06 | 47872 |
| 1716586200 | 46.61 | 0.1 | 0.22 | 46.7 | 47.02 | 46.55 | 262036 |
| 1716499800 | 46.51 | -0.56 | -1.19 | 47.33 | 47.42 | 46.4 | 136387 |
| 1716413340 | 47.07 | 0.27 | 0.58 | 46.94 | 47.6 | 46.88 | 192738 |
| 1716327000 | 46.8 | 0 | 0.00 | 46.71 | 46.8 | 45.96 | 191367 |
| 1716240600 | 46.8 | -0.37 | -0.78 | 47.3 | 47.78 | 46.8 | 189237 |
| 1715981400 | 47.17 | 0.01 | 0.02 | 47.26 | 47.36 | 46.96 | 111305 |
| 1715895000 | 47.16 | -0.53 | -1.11 | 47.68 | 47.97 | 47.07 | 89908 |
| 1715808600 | 47.69 | -0.16 | -0.33 | 48.15 | 48.23 | 46.92 | 159844 |
| 1715722200 | 47.85 | -0.21 | -0.44 | 47.6 | 48.12 | 47.07 | 119331 |
| 1715635800 | 48.06 | -0.24 | -0.50 | 48.1 | 48.25 | 47.8 | 190247 |
| 1715376600 | 48.3 | -0.4 | -0.82 | 48.7 | 48.74 | 48.1 | 211196 |
| 1715290140 | 48.7 | 0.85 | 1.78 | 48.4 | 49.49 | 48.4 | 144344 |
| 1715203800 | 47.85 | 0.2 | 0.42 | 47.75 | 48 | 47.49 | 134242 |
| 1715117400 | 47.65 | -0.05 | -0.10 | 47.7 | 48.08 | 47.53 | 87933 |
| 1715031000 | 47.7 | 0.59 | 1.25 | 47.35 | 47.95 | 46.98 | 149286 |
| 1714771800 | 47.11 | -0.04 | -0.08 | 47.39 | 47.69 | 46.98 | 220560 |
| 1714685400 | 47.15 | 0.6 | 1.29 | 46.6 | 47.33 | 46.12 | 288381 |
| 1714512600 | 46.55 | -0.03 | -0.06 | 46.8 | 47.02 | 46.01 | 323440 |
| 1714426200 | 46.58 | 0.5 | 1.09 | 46.5 | 46.85 | 45.86 | 251243 |
| 1714167000 | 46.08 | -0.27 | -0.58 | 45.74 | 46.23 | 45.07 | 155460 |
| 1714080540 | 46.35 | 1.85 | 4.16 | 44.2 | 46.35 | 43.16 | 293426 |
| 1713994200 | 44.5 | -1.6 | -3.47 | 46.35 | 46.46 | 44.5 | 184779 |
| 1713907800 | 46.1 | 0.45 | 0.99 | 46.15 | 46.4 | 45.4 | 120626 |
| 1713821340 | 45.65 | 0.48 | 1.06 | 45.98 | 46.55 | 45.29 | 230123 |
| 1713562200 | 45.17 | -1.88 | -4.00 | 46.88 | 47.04 | 45.06 | 166931 |
| 1713475800 | 47.05 | -0.39 | -0.82 | 47.68 | 48 | 46.9 | 111397 |
| 1713389400 | 47.44 | -1.01 | -2.08 | 48.45 | 48.47 | 47.35 | 287998 |
| 1713302940 | 48.45 | 0.91 | 1.91 | 47.74 | 48.66 | 47.74 | 442976 |
| 1713216600 | 47.54 | -0.29 | -0.61 | 48.32 | 48.78 | 47.45 | 211788 |
| 1712957400 | 47.83 | -0.27 | -0.56 | 48.31 | 48.34 | 47.42 | 249050 |
| 1712870940 | 48.1 | 0.8 | 1.69 | 47.4 | 48.27 | 47.16 | 197218 |
| 1712784540 | 47.3 | 0.85 | 1.83 | 46.17 | 47.3 | 46 | 226566 |
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
