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 | 6.56 | 12.6543209877 | 51.84 | 58.75 | 51.84 | 324 | 53.84597033 | DR |
| 4 | 4.33 | 8.00813759941 | 54.07 | 58.75 | 49.01 | 349 | 51.84239507 | DR |
| 12 | 13.44 | 29.8932384342 | 44.96 | 58.75 | 43.2 | 1545 | 46.88287742 | DR |
| 26 | 5.16 | 9.69196093163 | 53.24 | 58.75 | 43.2 | 2978 | 51.59767401 | DR |
| 52 | 7.25 | 14.173998045 | 51.15 | 58.75 | 40.48 | 4637 | 49.53035297 | DR |
| 156 | 3.93845875 | 7.23163292776 | 54.46154125 | 80.41115785 | 40.48 | 2326 | 51.70324172 | DR |
| 260 | 24.29364721 | 71.2290972875 | 34.10635279 | 80.41115785 | 30.81933471 | 1922 | 51.62252923 | DR |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721165340 | 54.83 | -0.17 | -0.31 | 54.98 | 55.08 | 54.83 | 138 |
| 1721079000 | 55 | 0.14 | 0.26 | 54.86 | 55.04 | 54.69 | 98 |
| 1720819800 | 54.86 | 0.96 | 1.78 | 55.71 | 55.71 | 54.42 | 134 |
| 1720733400 | 53.9 | 1.4 | 2.67 | 54.13 | 54.63 | 53.82 | 925 |
| 1720647000 | 52.5 | 0.66 | 1.27 | 51.84 | 52.5 | 51.84 | 323 |
| 1720560540 | 51.84 | -0.59 | -1.13 | 51.33 | 51.84 | 51.32 | 70 |
| 1720474200 | 52.43 | 0.28 | 0.54 | 52.36 | 52.68 | 52.04 | 343 |
| 1720215000 | 52.15 | -0.06 | -0.11 | 52.21 | 52.4 | 52.11 | 992 |
| 1720128540 | 52.21 | -0.89 | -1.68 | 53.1 | 53.1 | 52.2 | 119 |
| 1720042200 | 53.1 | -0.22 | -0.41 | 52.24 | 53.5 | 52.24 | 220 |
| 1719955800 | 53.32 | 0.53 | 1.00 | 51.73 | 53.69 | 51.73 | 358 |
| 1719869400 | 52.79 | 0.74 | 1.42 | 52.43 | 52.95 | 51.87 | 309 |
| 1719610200 | 52.05 | 1.09 | 2.14 | 50.97 | 52.05 | 50.97 | 279 |
| 1719523800 | 50.96 | 0.13 | 0.26 | 50.94 | 51.27 | 50.81 | 397 |
| 1719437400 | 50.83 | 0.78 | 1.56 | 50.94 | 51.1 | 50.74 | 110 |
| 1719351000 | 50.05 | -0.19 | -0.38 | 50.24 | 50.24 | 49.69 | 452 |
| 1719264600 | 50.24 | 0.46 | 0.92 | 49.76 | 50.74 | 49.6 | 85 |
| 1719005400 | 49.78 | 0.38 | 0.77 | 49.01 | 49.78 | 49.01 | 855 |
| 1718918940 | 49.4 | -1.09 | -2.16 | 49.85 | 50 | 49.4 | 670 |
| 1718832540 | 50.49 | 0.51 | 1.02 | 54.07 | 54.08 | 50.46 | 104 |
| 1718746200 | 49.98 | -0.62 | -1.23 | 50.34 | 50.34 | 49.9 | 87 |
| 1718659800 | 50.6 | 0.27 | 0.54 | 49.7 | 50.6 | 49.7 | 294 |
| 1718400600 | 50.33 | -2.47 | -4.68 | 52.8 | 52.8 | 49.64 | 5811 |
| 1718314200 | 52.8 | 2.15 | 4.24 | 51.98 | 52.8 | 49.7 | 62 |
| 1718227800 | 50.65 | 0.67 | 1.34 | 50.9 | 52.25 | 50.62 | 536 |
| 1718141400 | 49.98 | 0.35 | 0.71 | 48.63 | 50.12 | 48.63 | 503 |
| 1718055000 | 49.63 | 0.94 | 1.93 | 48.69 | 49.72 | 48.57 | 1634 |
| 1717795800 | 48.69 | 0.5 | 1.04 | 48.29 | 48.69 | 47.74 | 491 |
| 1717709400 | 48.19 | 0.38 | 0.79 | 47.83 | 48.19 | 47.41 | 259 |
| 1717622940 | 47.81 | -0.37 | -0.77 | 48.5 | 48.5 | 47.49 | 704 |
| 1717536600 | 48.18 | 1.48 | 3.17 | 45.76 | 48.35 | 45.76 | 8252 |
| 1717450200 | 46.7 | -0.75 | -1.58 | 47.56 | 48.41 | 46.7 | 563 |
| 1717191000 | 47.45 | 1.97 | 4.33 | 46.17 | 47.9 | 46.17 | 455 |
| 1717018140 | 45.48 | 0.33 | 0.73 | 45.27 | 45.48 | 44.57 | 184 |
| 1716931740 | 45.15 | -0.21 | -0.46 | 45.82 | 45.82 | 45.08 | 5085 |
| 1716845340 | 45.36 | 0.19 | 0.42 | 45.47 | 45.72 | 44.82 | 476 |
| 1716586200 | 45.17 | -0.65 | -1.42 | 45.82 | 45.82 | 45.13 | 371 |
| 1716499800 | 45.82 | -1.39 | -2.94 | 47.6 | 47.6 | 45.52 | 371 |
| 1716413340 | 47.21 | -0.29 | -0.61 | 47.85 | 47.85 | 47.21 | 688 |
| 1716327000 | 47.5 | -0.57 | -1.19 | 48.17 | 48.17 | 47 | 592 |
| 1716240600 | 48.07 | 0.77 | 1.63 | 47.4 | 48.07 | 47.3 | 1493 |
| 1715981400 | 47.3 | -0.42 | -0.88 | 47.82 | 47.82 | 47.1 | 95 |
| 1715895000 | 47.72 | 0.52 | 1.10 | 46.86 | 47.85 | 46.86 | 31 |
| 1715808600 | 47.2 | 0.73 | 1.57 | 47.15 | 47.42 | 47.15 | 610 |
| 1715722200 | 46.47 | 0.35 | 0.76 | 45.9 | 46.8 | 45.9 | 276 |
| 1715635800 | 46.12 | -0.01 | -0.02 | 46.13 | 46.46 | 46.12 | 202 |
| 1715376600 | 46.13 | -0.08 | -0.17 | 46.22 | 46.22 | 46.05 | 84 |
| 1715290140 | 46.21 | 1.05 | 2.33 | 46 | 46.24 | 45.92 | 32301 |
| 1715203800 | 45.16 | -0.24 | -0.53 | 45.65 | 45.65 | 45 | 365 |
| 1715117400 | 45.4 | 1.24 | 2.81 | 44.76 | 45.4 | 44.56 | 154 |
| 1715031000 | 44.16 | -0.48 | -1.08 | 44.96 | 45.12 | 44.04 | 710 |
| 1714771800 | 44.64 | 0.16 | 0.36 | 44.48 | 45.11 | 44.48 | 1217 |
| 1714685400 | 44.48 | 0.16 | 0.36 | 44.41 | 44.48 | 43.2 | 1119 |
| 1714512600 | 44.32 | -0.4 | -0.89 | 44.64 | 44.7 | 44.25 | 628 |
| 1714426200 | 44.72 | 0.27 | 0.61 | 44.78 | 44.8 | 44.57 | 5098 |
| 1714167000 | 44.45 | -0.15 | -0.34 | 44.5 | 44.74 | 44.3 | 7938 |
| 1714080540 | 44.6 | 0.16 | 0.36 | 44.44 | 44.8 | 43.79 | 2161 |
| 1713994200 | 44.44 | -0.52 | -1.16 | 44.96 | 44.96 | 44.12 | 748 |
| 1713907800 | 44.96 | 0.1 | 0.22 | 45.48 | 45.48 | 44.79 | 1258 |
| 1713821340 | 44.86 | -0.19 | -0.42 | 45.23 | 45.23 | 44.58 | 431 |
| 1713562200 | 45.05 | -0.65 | -1.42 | 45.95 | 46 | 44.57 | 612 |
| 1713475800 | 45.7 | -1 | -2.14 | 47.08 | 47.08 | 45.6 | 24990 |
| 1713389400 | 46.7 | -3.8 | -7.52 | 50.6 | 50.6 | 46.2 | 3603 |
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
