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 | 0.9885 | 1.70431034483 | 58 | 59.77 | 55.65 | 1169162 | 58.15547101 | CS |
| 4 | 6.8785 | 13.1999616197 | 52.11 | 60.1461 | 51.88 | 1934522 | 56.13510098 | CS |
| 12 | 13.6885 | 30.2174392936 | 45.3 | 61.06 | 40.32 | 2332415 | 50.79203881 | CS |
| 26 | 30.9385 | 110.297682709 | 28.05 | 61.06 | 26.62 | 2289885 | 44.87139987 | CS |
| 52 | 43.9385 | 291.950166113 | 15.05 | 61.06 | 14.92 | 2028760 | 35.64226367 | CS |
| 156 | 51.4885 | 686.513333333 | 7.5 | 61.06 | 7.01 | 1000331 | 27.6076946 | CS |
| 260 | 52.0585 | 751.204906205 | 6.93 | 61.06 | 2.63 | 761517 | 23.17381787 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1720219200 | 57.62 | -0.91 | -1.55 | 58.76 | 59.29 | 57.52 | 1139979 |
| 1720040640 | 58.53 | -0.14 | -0.24 | 59.11 | 59.77 | 58.44 | 1014600 |
| 1719960000 | 58.67 | 0.88 | 1.52 | 57.22 | 58.86 | 56.95 | 1309286 |
| 1719873600 | 57.79 | 0.46 | 0.80 | 58 | 58.2295 | 55.65 | 1212783 |
| 1719614400 | 57.33 | 0.13 | 0.23 | 57.35 | 58.3693 | 56.481 | 1475746 |
| 1719528000 | 57.2 | 1.9 | 3.44 | 55.52 | 57.25 | 54.86 | 2211028 |
| 1719441600 | 55.3 | -0.51 | -0.91 | 55.55 | 56.8255 | 55.07 | 2157944 |
| 1719355200 | 55.81 | 2.43 | 4.55 | 54.2 | 55.84 | 54 | 2132488 |
| 1719268800 | 53.38 | -2.53 | -4.53 | 55.36 | 55.49 | 53.33 | 2183432 |
| 1719009600 | 55.91 | 0.11 | 0.20 | 54.74 | 55.96 | 53.22 | 1937529 |
| 1718923200 | 55.8 | -3.29 | -5.57 | 59.16 | 60.1461 | 55.8 | 3068533 |
| 1718750400 | 59.09 | 2.07 | 3.63 | 57.43 | 60.125 | 57.07 | 2539587 |
| 1718664000 | 57.02 | 1.31 | 2.35 | 56.91 | 57.465 | 55.15 | 2035407 |
| 1718404800 | 55.71 | -1.06 | -1.87 | 56.57 | 56.583 | 54.6 | 1714637 |
| 1718318400 | 56.77 | 1.88 | 3.43 | 55.86 | 56.9 | 55.23 | 1806793 |
| 1718232000 | 54.89 | 1.66 | 3.12 | 54.06 | 55.34 | 53.89 | 2509248 |
| 1718145600 | 53.23 | -1.31 | -2.40 | 54 | 54.37 | 52.9245 | 1690914 |
| 1718059200 | 54.54 | 2.29 | 4.38 | 52.11 | 54.84 | 51.88 | 2130928 |
| 1717800000 | 52.25 | -0.24 | -0.46 | 51.44 | 52.475 | 50.89 | 2421262 |
| 1717713600 | 52.49 | -3.88 | -6.88 | 56.37 | 56.43 | 52.48 | 2137384 |
| 1717627200 | 56.37 | 3.66 | 6.94 | 53.86 | 56.47 | 53.06 | 2689649 |
| 1717540800 | 52.71 | -2.86 | -5.15 | 54.74 | 54.8377 | 51.89 | 2530358 |
| 1717454400 | 55.57 | -0.35 | -0.63 | 56.93 | 57.12 | 54.65 | 1543307 |
| 1717195200 | 55.92 | -1.48 | -2.58 | 57.33 | 57.49 | 53.58 | 3842752 |
| 1717108800 | 57.4 | -1.83 | -3.09 | 59.25 | 59.6 | 56.84 | 1857530 |
| 1717022400 | 59.23 | -0.18 | -0.30 | 59.2 | 59.7 | 57.68 | 1627219 |
| 1716936000 | 59.41 | 0.61 | 1.04 | 60.9 | 61.06 | 58.74 | 2666865 |
| 1716590400 | 58.8 | 3.43 | 6.19 | 55.81 | 58.99 | 55.4 | 2628022 |
| 1716504000 | 55.37 | 1.49 | 2.77 | 55.78 | 57.13 | 54.95 | 3474401 |
| 1716417600 | 53.88 | 1.24 | 2.36 | 52.79 | 54.28 | 52.79 | 2937794 |
| 1716331200 | 52.64 | -0.03 | -0.06 | 52.32 | 52.83 | 51.92 | 1034383 |
| 1716244800 | 52.67 | 1.09 | 2.11 | 51.85 | 52.89 | 51.7101 | 1707610 |
| 1715985600 | 51.58 | -0.84 | -1.60 | 52.8 | 52.8 | 51.412 | 1316744 |
| 1715899200 | 52.42 | 0.36 | 0.69 | 51.92 | 53.01 | 51.31 | 3265099 |
| 1715812800 | 52.06 | 4.06 | 8.46 | 50.63 | 52.4601 | 49.44 | 4958432 |
| 1715726400 | 48 | 1.22 | 2.61 | 46.52 | 48.35 | 46.52 | 1992242 |
| 1715640000 | 46.78 | -1.73 | -3.57 | 49.03 | 49.12 | 46.72 | 1433350 |
| 1715380800 | 48.51 | 0.23 | 0.48 | 49.08 | 49.4 | 48.31 | 1206697 |
| 1715294400 | 48.28 | -1.05 | -2.13 | 49.48 | 49.48 | 47.97 | 1296434 |
| 1715208000 | 49.33 | 1.46 | 3.05 | 47.52 | 49.6 | 47.46 | 2251312 |
| 1715121600 | 47.87 | 0.97 | 2.07 | 47 | 47.97 | 46.86 | 1865466 |
| 1715035200 | 46.9 | 2.04 | 4.55 | 45.97 | 47.16 | 45.57 | 2857261 |
| 1714776000 | 44.86 | 0.86 | 1.95 | 44.76 | 45.37 | 44.14 | 2482148 |
| 1714689600 | 44 | 0.57 | 1.31 | 44.01 | 44.21 | 41.87 | 2982937 |
| 1714603200 | 43.43 | 0.1 | 0.23 | 42.765 | 44.3 | 41.81 | 2954628 |
| 1714516800 | 43.33 | -0.69 | -1.57 | 44.15 | 44.55 | 43.11 | 1920347 |
| 1714430400 | 44.02 | 0.56 | 1.29 | 43.65 | 44.19 | 42.19 | 1708773 |
| 1714171200 | 43.46 | 0.21 | 0.49 | 43.21 | 43.61 | 41.71 | 3269473 |
| 1714084800 | 43.25 | -0.85 | -1.93 | 44.29 | 46.1 | 41.81 | 4153115 |
| 1713998400 | 44.1 | 0.34 | 0.78 | 44.89 | 45.9 | 43.36 | 2607614 |
| 1713912000 | 43.76 | 0.78 | 1.81 | 43.88 | 44.99 | 43.55 | 4447045 |
| 1713825600 | 42.98 | 2.25 | 5.52 | 41.79 | 43.2599 | 41.21 | 3066869 |
| 1713566400 | 40.73 | -3.08 | -7.03 | 42.87 | 43.78 | 40.32 | 5657274 |
| 1713480000 | 43.81 | -0.81 | -1.82 | 44.62 | 45.31 | 43.4 | 1739422 |
| 1713393600 | 44.62 | -1.09 | -2.38 | 45.76 | 46.621 | 44.36 | 1529384 |
| 1713307200 | 45.71 | 1.36 | 3.07 | 43.471 | 45.83 | 43.28 | 1269878 |
| 1713220800 | 44.35 | -0.39 | -0.87 | 45.3 | 45.92 | 44.18 | 1449923 |
| 1712961600 | 44.74 | -1.28 | -2.78 | 45 | 45.68 | 44.33 | 1691339 |
| 1712875200 | 46.02 | -0.04 | -0.09 | 46.33 | 46.44 | 45.34 | 1373856 |
| 1712788800 | 46.06 | -0.99 | -2.10 | 46.24 | 47.12 | 46.04 | 1438045 |
| 1712702400 | 47.05 | -2.38 | -4.81 | 49.4 | 49.43 | 46.05 | 2837835 |
| 1712616000 | 49.43 | 0.04 | 0.08 | 50.25 | 50.51 | 48.55 | 1590522 |
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
