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 | -1.035 | -1.8736422882 | 55.24 | 57.81 | 53.71 | 813536 | 54.95296321 | CS |
| 4 | -5.025 | -8.48387641398 | 59.23 | 60.915 | 47.0576 | 734262 | 54.09650325 | CS |
| 12 | -4.155 | -7.11960246744 | 58.36 | 67.6 | 47.0576 | 564589 | 58.02501598 | CS |
| 26 | -2.905 | -5.08667483803 | 57.11 | 70.38 | 47.0576 | 581749 | 60.18372861 | CS |
| 52 | 19.885 | 57.93997669 | 34.32 | 70.38 | 33.92 | 631828 | 52.39596274 | CS |
| 156 | 21.105 | 63.7613293051 | 33.1 | 70.38 | 19.83 | 403741 | 40.65296331 | CS |
| 260 | 29.455 | 119.01010101 | 24.75 | 70.38 | 19.83 | 388988 | 39.34584261 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1743028500 | 55.33 | -1.83 | -3.20 | 57.04 | 57.81 | 54.73 | 301258 |
| 1742942100 | 57.16 | 0.62 | 1.10 | 56.64 | 57.35 | 55.81 | 520110 |
| 1742855700 | 56.54 | 2.67 | 4.96 | 55.25 | 57.1 | 54.98 | 520942 |
| 1742596500 | 53.87 | -1.33 | -2.41 | 54.34 | 54.72 | 53.71 | 2076322 |
| 1742510100 | 55.2 | -0.65 | -1.16 | 55.24 | 56.23 | 54.99 | 649049 |
| 1742423700 | 55.85 | 1.31 | 2.40 | 54.51 | 57.03 | 54.05 | 743985 |
| 1742337300 | 54.54 | -0.1 | -0.18 | 54.1 | 54.65 | 53.86 | 396271 |
| 1742250900 | 54.64 | 0.97 | 1.81 | 53.33 | 55 | 53.33 | 462310 |
| 1741991700 | 53.67 | 2.46 | 4.80 | 52.37 | 53.79 | 51.74 | 528079 |
| 1741905300 | 51.21 | -1.02 | -1.95 | 52.27 | 52.34 | 50.14 | 474109 |
| 1741818900 | 52.23 | 1.33 | 2.61 | 51.76 | 52.84 | 50.5 | 1178910 |
| 1741732500 | 50.9 | 3.09 | 6.46 | 47.92 | 51.45 | 47.5425 | 1617858 |
| 1741646100 | 47.81 | -4.45 | -8.52 | 50.71 | 50.755 | 47.0576 | 809062 |
| 1741390500 | 52.26 | -1.53 | -2.84 | 53.84 | 54.635 | 50.11 | 842153 |
| 1741304100 | 53.79 | -3.36 | -5.88 | 55.88 | 56.29 | 52.8 | 949488 |
| 1741217700 | 57.15 | 1.14 | 2.04 | 56.4 | 57.25 | 55.444 | 404978 |
| 1741131300 | 56.01 | -2.75 | -4.68 | 57.63 | 57.93 | 54.81 | 599189 |
| 1741044900 | 58.76 | -1.4 | -2.33 | 60.34 | 60.915 | 58.22 | 483945 |
| 1740785700 | 60.16 | 1.92 | 3.30 | 58.1 | 60.16 | 58.05 | 710115 |
| 1740699300 | 58.24 | -0.85 | -1.44 | 59.23 | 60.42 | 58.17 | 417109 |
| 1740612900 | 59.09 | 1.26 | 2.18 | 58.18 | 60.63 | 58.115 | 380482 |
| 1740526500 | 57.83 | -0.23 | -0.40 | 58.47 | 58.91 | 56.765 | 696848 |
| 1740440100 | 58.06 | -0.53 | -0.90 | 58.83 | 58.945 | 57.13 | 423894 |
| 1740180900 | 58.59 | -2.14 | -3.52 | 61.61 | 62.14 | 58 | 391914 |
| 1740094500 | 60.73 | -2.34 | -3.71 | 62.69 | 62.91 | 59.6 | 499133 |
| 1740008100 | 63.07 | -0.35 | -0.54 | 62.83 | 63.46 | 62.095 | 487127 |
| 1739921700 | 63.415 | 0.95 | 1.51 | 62.47 | 63.46 | 62.17 | 336337 |
| 1739576100 | 62.47 | 1.53 | 2.51 | 61.32 | 62.99 | 60.77 | 398473 |
| 1739489700 | 60.94 | 1.11 | 1.86 | 60.37 | 61.72 | 59.245 | 485426 |
| 1739403300 | 59.83 | -0.11 | -0.18 | 59.34 | 60.7 | 59.055 | 591465 |
| 1739316900 | 59.94 | -1.87 | -3.03 | 60.79 | 61.16 | 59.39 | 565258 |
| 1739230500 | 61.81 | -2.67 | -4.14 | 65.069999 | 65.19 | 61.74 | 588485 |
| 1738971300 | 64.48 | 0.52 | 0.81 | 67.6 | 67.6 | 63.51 | 778561 |
| 1738884900 | 63.96 | -0.86 | -1.33 | 65.519999 | 65.93 | 63.73 | 610737 |
| 1738798500 | 64.819999 | 1.98 | 3.15 | 62.9 | 65.2 | 62.86 | 696479 |
| 1738712100 | 62.84 | -0.21 | -0.33 | 63.12 | 63.38 | 61.88 | 320936 |
| 1738625700 | 63.05 | -1.03 | -1.61 | 61.71 | 63.4 | 61.05 | 298540 |
| 1738366500 | 64.08 | -0.64 | -0.99 | 64.819999 | 65 | 63.93 | 412373 |
| 1738280100 | 64.72 | 0.75 | 1.17 | 64.56 | 65.05 | 64.14 | 393463 |
| 1738193700 | 63.97 | -0.32 | -0.50 | 63.98 | 64.8 | 63.45 | 205440 |
| 1738107300 | 64.29 | 1.87 | 3.00 | 62.39 | 64.535 | 62.39 | 413736 |
| 1738020900 | 62.42 | -1.99 | -3.09 | 63.64 | 64.11 | 61.314 | 516733 |
| 1737761700 | 64.41 | 0.71 | 1.11 | 63.56 | 64.65 | 61.7 | 723719 |
| 1737675300 | 63.7 | 0 | 0.00 | 63.7 | 63.7 | 63.7 | 0 |
| 1737588900 | 63.7 | 0.15 | 0.24 | 63.12 | 63.75 | 62.5925 | 370075 |
| 1737502500 | 63.55 | 1.98 | 3.22 | 62.2 | 64.0776 | 62.18 | 415690 |
| 1737156900 | 61.57 | 0.49 | 0.80 | 61.78 | 62.195 | 61.02 | 248668 |
| 1737070500 | 61.08 | 0.84 | 1.39 | 60.42 | 61.4 | 60.2872 | 243053 |
| 1736984100 | 60.24 | 1.64 | 2.80 | 60.14 | 61 | 59.595 | 349790 |
| 1736897700 | 58.6 | 1.31 | 2.29 | 57.93 | 58.815 | 57.11 | 323254 |
| 1736811300 | 57.29 | -0.61 | -1.05 | 56.75 | 57.61 | 56.3401 | 492727 |
| 1736552100 | 57.9 | -2.79 | -4.60 | 59.56 | 59.67 | 57.44 | 392101 |
| 1736379300 | 60.69 | 1.71 | 2.90 | 58.4 | 60.78 | 58.4 | 473220 |
| 1736292900 | 58.98 | -1.68 | -2.77 | 60.66 | 60.94 | 58.27 | 831153 |
| 1736206500 | 60.66 | 0.32 | 0.53 | 60.68 | 61.89 | 60.25 | 684235 |
| 1735947300 | 60.34 | 1.65 | 2.81 | 59.05 | 60.4225 | 58.805 | 433378 |
| 1735860900 | 58.69 | 0.81 | 1.40 | 58.36 | 59.49 | 57.77 | 458832 |
| 1735688100 | 57.88 | -0.69 | -1.18 | 59.06 | 59.37 | 57.815 | 369445 |
| 1735601700 | 58.57 | -1.31 | -2.19 | 58.99 | 59.2536 | 58.25 | 280740 |
| 1735342500 | 59.88 | -1.05 | -1.72 | 60.34 | 60.58 | 59.23 | 276437 |
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
