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 | -1.135 | -1.94615912209 | 58.32 | 62.53 | 52.845 | 719443 | 55.9134036 | CS |
| 4 | -1.435 | -2.44796997612 | 58.62 | 62.53 | 52.845 | 617489 | 57.62700291 | CS |
| 12 | 2.615 | 4.79201026205 | 54.57 | 62.53 | 49.125 | 721017 | 54.64019103 | CS |
| 26 | 6.615 | 13.0808779909 | 50.57 | 62.53 | 41.01 | 778100 | 51.19446425 | CS |
| 52 | 27.035 | 89.6683250415 | 30.15 | 62.53 | 29.72 | 798639 | 45.77512855 | CS |
| 156 | 29.655 | 107.718852161 | 27.53 | 62.53 | 15.23 | 605893 | 32.90488061 | CS |
| 260 | 38.005 | 198.14911366 | 19.18 | 62.53 | 10.63 | 424039 | 30.69718859 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1732145700 | 56.07 | 0.9 | 1.63 | 55.085 | 56.43 | 54.64 | 489796 |
| 1732059300 | 55.17 | 1.47 | 2.74 | 53.47 | 55.21 | 53.26 | 600093 |
| 1731972900 | 53.7 | -1.02 | -1.86 | 54.045 | 55.05 | 52.845 | 762094 |
| 1731713700 | 54.72 | -4.94 | -8.28 | 60.13 | 60.15 | 54.42 | 907378 |
| 1731627300 | 59.66 | 0.74 | 1.26 | 58.32 | 62.53 | 58.1651 | 837854 |
| 1731540900 | 58.92 | 0.14 | 0.24 | 59.875 | 61.16 | 58.5001 | 1136317 |
| 1731454500 | 58.78 | -1.23 | -2.05 | 59.9 | 60.48 | 58.205 | 932035 |
| 1731368100 | 60.01 | -0.68 | -1.12 | 61.88 | 62 | 59.95 | 593395 |
| 1731108900 | 60.69 | 0.88 | 1.47 | 59.325 | 60.93 | 58.98 | 567560 |
| 1731022500 | 59.81 | 0.65 | 1.10 | 59.12 | 60.17 | 58.66 | 675497 |
| 1730936100 | 59.16 | 1.35 | 2.34 | 59.54 | 60.905 | 58.58 | 1014605 |
| 1730849700 | 57.81 | 0.99 | 1.74 | 56.2 | 57.88 | 55.28 | 324419 |
| 1730763300 | 56.82 | 0.13 | 0.23 | 56.17 | 58 | 55.21 | 437915 |
| 1730500500 | 56.69 | 0.73 | 1.30 | 57.14 | 57.81 | 56.19 | 352371 |
| 1730414100 | 55.96 | 0.2 | 0.36 | 56.15 | 56.54 | 54.32 | 542264 |
| 1730327700 | 55.76 | -0.5 | -0.89 | 56.185 | 56.96 | 55.43 | 385634 |
| 1730241300 | 56.26 | -0.89 | -1.56 | 56.59 | 57.24 | 56.12 | 460817 |
| 1730154900 | 57.15 | -0.81 | -1.40 | 58.68 | 59.67 | 56.815 | 535279 |
| 1729895700 | 57.96 | -0.78 | -1.33 | 59.22 | 59.32 | 57.86 | 401292 |
| 1729809300 | 58.74 | 0.34 | 0.58 | 58.62 | 59.39 | 58.295 | 393161 |
| 1729722900 | 58.4 | -1.21 | -2.03 | 59.9411 | 59.9411 | 57.535 | 566663 |
| 1729636500 | 59.61 | 0.91 | 1.55 | 58.31 | 60.0399 | 58.26 | 1099104 |
| 1729550100 | 58.7 | -0.39 | -0.66 | 58.61 | 58.88 | 57.47 | 837172 |
| 1729290900 | 59.09 | 0.17 | 0.29 | 58.91 | 59.8 | 58.4 | 510476 |
| 1729204500 | 58.92 | 0.06 | 0.10 | 58.81 | 59.68 | 57.99 | 850176 |
| 1729118100 | 58.86 | 1.26 | 2.19 | 58.28 | 59.39 | 57.1 | 1157477 |
| 1729031700 | 57.6 | 4.5 | 8.47 | 53.61 | 57.93 | 53.39 | 1160979 |
| 1728945300 | 53.1 | -0.04 | -0.08 | 53 | 53.5 | 52.38 | 434269 |
| 1728686100 | 53.14 | 1.36 | 2.63 | 51.87 | 53.62 | 51.74 | 2396167 |
| 1728599700 | 51.78 | 1.08 | 2.13 | 49.48 | 52.215 | 49.48 | 1801872 |
| 1728513300 | 50.7 | -1 | -1.93 | 52.51 | 52.675 | 49.5 | 2530386 |
| 1728426900 | 51.7 | -0.06 | -0.12 | 52.31 | 52.9 | 51.66 | 276091 |
| 1728340500 | 51.76 | -1.38 | -2.60 | 53.14 | 53.5 | 51.68 | 355556 |
| 1728081300 | 53.14 | 0.37 | 0.70 | 53.42 | 53.59 | 52.73 | 393135 |
| 1727994900 | 52.77 | -1.25 | -2.31 | 54.25 | 55.3 | 52.23 | 690570 |
| 1727908500 | 54.02 | 2.1 | 4.04 | 51.63 | 54.1225 | 50.94 | 622492 |
| 1727822100 | 51.92 | 0.82 | 1.60 | 50.7 | 52.09 | 49.705 | 678143 |
| 1727735520 | 51.1 | 0.35 | 0.69 | 50.53 | 51.9 | 50.43 | 488312 |
| 1727476500 | 50.75 | 0.17 | 0.34 | 51.23 | 51.37 | 50.36 | 370612 |
| 1727390100 | 50.58 | 0.13 | 0.26 | 50.97 | 51.81 | 50.28 | 676339 |
| 1727303700 | 50.45 | 0.63 | 1.26 | 49.67 | 52.025 | 49.53 | 484151 |
| 1727217300 | 49.82 | -0.6 | -1.19 | 50.43 | 50.92 | 49.125 | 704075 |
| 1727130900 | 50.42 | -2.73 | -5.14 | 53.25 | 53.59 | 50.34 | 766757 |
| 1726871700 | 53.15 | -0.73 | -1.35 | 54.13 | 54.71 | 53.11 | 1917454 |
| 1726785300 | 53.88 | 1.11 | 2.10 | 53.53 | 55.16 | 53.29 | 926474 |
| 1726698900 | 52.77 | -0.22 | -0.42 | 53.24 | 53.9 | 52.065 | 781008 |
| 1726612500 | 52.99 | -0.95 | -1.76 | 54.15 | 54.31 | 52.3 | 517005 |
| 1726526100 | 53.94 | 0.14 | 0.26 | 53.9 | 54.51 | 53.32 | 523406 |
| 1726266900 | 53.8 | 2.57 | 5.02 | 52.265 | 53.85 | 52.2475 | 507701 |
| 1726180500 | 51.23 | 0.49 | 0.97 | 50.33 | 51.59 | 49.96 | 431366 |
| 1726094100 | 50.74 | 0.34 | 0.67 | 50.6 | 51.38 | 50.05 | 468784 |
| 1726007700 | 50.4 | -1.84 | -3.52 | 52 | 52.125 | 49.93 | 642029 |
| 1725921300 | 52.24 | 1.85 | 3.67 | 51.06 | 53.12 | 50.6636 | 614216 |
| 1725662100 | 50.39 | -0.59 | -1.16 | 51.655 | 51.655 | 49.67 | 593658 |
| 1725575700 | 50.98 | -1.82 | -3.45 | 52.975 | 53.2 | 50.7 | 478912 |
| 1725489300 | 52.8 | 0.78 | 1.50 | 51.86 | 53.29 | 51.21 | 281778 |
| 1725402900 | 52.02 | -1.04 | -1.96 | 53.44 | 54.12 | 51.32 | 413230 |
| 1725057300 | 53.06 | 0.36 | 0.68 | 53 | 53.475 | 52.04 | 703749 |
| 1724970900 | 52.7 | -1.7 | -3.13 | 54.57 | 54.78 | 52.53 | 538499 |
| 1724884500 | 54.4 | -0.07 | -0.13 | 54.49 | 55.7 | 54.02 | 441228 |
| 1724798100 | 54.47 | 1.35 | 2.54 | 52.75 | 54.56 | 52.58 | 476230 |
| 1724711700 | 53.12 | -0.03 | -0.06 | 53.19 | 54.03 | 53.06 | 470031 |
| 1724452500 | 53.15 | -0.09 | -0.17 | 53.94 | 54.06 | 52.83 | 573940 |
| 1724366100 | 53.24 | -0.72 | -1.33 | 54.2 | 54.2 | 52.82 | 308349 |
| 1724279700 | 53.96 | 0.13 | 0.24 | 54.02 | 54.755 | 53.2601 | 293271 |
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
