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 | -2.04 | -3.68896925859 | 55.3 | 55.95 | 52.22 | 844695 | 54.31872784 | CS |
| 4 | -3.1 | -5.5003548616 | 56.36 | 58.78 | 52.22 | 673587 | 55.83723405 | CS |
| 12 | -10.99 | -17.1050583658 | 64.25 | 65.19 | 52.22 | 666932 | 57.62977492 | CS |
| 26 | -2.23 | -4.0187421157 | 55.49 | 65.335 | 52.22 | 563203 | 59.02981764 | CS |
| 52 | 1.15 | 2.20687008252 | 52.11 | 65.335 | 50.655 | 532956 | 57.03262788 | CS |
| 156 | 9.73 | 22.3524006432 | 43.53 | 65.335 | 34.27 | 522457 | 47.79416156 | CS |
| 260 | 0.49 | 0.928557892742 | 52.77 | 65.335 | 17.52 | 680518 | 43.395365 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1734738000 | 53.26 | 0.35 | 0.66 | 52.575 | 53.885 | 52.575 | 2168704 |
| 1734651600 | 52.91 | 0.18 | 0.34 | 52.86 | 53.48 | 52.815 | 724737 |
| 1734565200 | 52.73 | -1.9 | -3.48 | 54.5 | 55.21 | 52.22 | 816606 |
| 1734478800 | 54.63 | -1 | -1.80 | 55.08 | 55.63 | 54.5 | 768012 |
| 1734392400 | 55.63 | 0.44 | 0.80 | 55.355 | 55.95 | 55.1 | 993371 |
| 1734133200 | 55.19 | -0.22 | -0.40 | 55.4 | 55.52 | 54.81 | 882885 |
| 1734046800 | 55.41 | -0.1 | -0.18 | 55.47 | 55.86 | 55.3 | 496081 |
| 1733960400 | 55.51 | 0.35 | 0.63 | 55.365 | 55.79 | 55.15 | 545552 |
| 1733874000 | 55.16 | 0.43 | 0.79 | 54.47 | 55.36 | 54.03 | 666479 |
| 1733787600 | 54.73 | -1.41 | -2.51 | 55.51 | 55.51 | 54.5718 | 665175 |
| 1733528400 | 56.14 | -0.26 | -0.46 | 56.96 | 56.96 | 56.01 | 529444 |
| 1733442000 | 56.4 | 0.09 | 0.16 | 56.166 | 56.82 | 55.9501 | 460081 |
| 1733355600 | 56.31 | -0.55 | -0.97 | 56.91 | 57.07 | 55.96 | 525702 |
| 1733269200 | 56.86 | -0.16 | -0.28 | 57.21 | 57.25 | 56.73 | 855647 |
| 1733182800 | 57.02 | -0.76 | -1.32 | 57.55 | 57.78 | 56.97 | 646616 |
| 1732917840 | 57.78 | 0.04 | 0.07 | 57.9 | 58.085 | 57.62 | 303557 |
| 1732750800 | 57.74 | -0.01 | -0.02 | 58.01 | 58.5 | 57.71 | 497053 |
| 1732664400 | 57.75 | -0.37 | -0.64 | 57.905 | 58.05 | 57.28 | 657519 |
| 1732578000 | 58.12 | 1.36 | 2.40 | 57.53 | 58.78 | 57.37 | 986677 |
| 1732318800 | 56.76 | 0.83 | 1.48 | 56.36 | 56.95 | 56.34 | 681060 |
| 1732232400 | 55.93 | 0.22 | 0.39 | 55.93 | 56.17 | 55.45 | 504573 |
| 1732146000 | 55.71 | -0.08 | -0.14 | 55.735 | 55.735 | 55.19 | 570894 |
| 1732059600 | 55.79 | -0.21 | -0.38 | 55.425 | 56.02 | 55.4123 | 839682 |
| 1731973200 | 56 | 0.5 | 0.90 | 55.5 | 56.21 | 55.5 | 680340 |
| 1731714000 | 55.5 | -0.16 | -0.29 | 56.055 | 56.45 | 55.425 | 967103 |
| 1731627600 | 55.66 | -1.22 | -2.14 | 56.94 | 57.165 | 55.38 | 988823 |
| 1731541200 | 56.88 | -0.17 | -0.30 | 57.24 | 57.68 | 56.7 | 1008519 |
| 1731454800 | 57.05 | 1.05 | 1.88 | 56 | 57.07 | 55.96 | 810039 |
| 1731368400 | 56 | 0.73 | 1.32 | 55.71 | 56.13 | 55.42 | 1168379 |
| 1731109200 | 55.27 | -0.02 | -0.04 | 55.38 | 55.88 | 55.131 | 577056 |
| 1731022800 | 55.29 | -1.14 | -2.02 | 55.88 | 56.16 | 54.78 | 769773 |
| 1730936400 | 56.43 | 2.78 | 5.18 | 56.91 | 57.06 | 54.1 | 1150788 |
| 1730850000 | 53.65 | -0.46 | -0.85 | 54.09 | 54.125 | 53.2268 | 1511979 |
| 1730763600 | 54.11 | 0.34 | 0.63 | 53.77 | 54.99 | 53.77 | 1487239 |
| 1730500800 | 53.77 | -6.24 | -10.40 | 57.4 | 57.4 | 53.46 | 1931852 |
| 1730414400 | 60.01 | -0.99 | -1.62 | 60.87 | 61.005 | 59.98 | 544146 |
| 1730328000 | 61 | 0.1 | 0.16 | 60.81 | 61.76 | 60.81 | 768201 |
| 1730241600 | 60.9 | -0.19 | -0.31 | 60.47 | 60.98 | 60.3349 | 568339 |
| 1730155200 | 61.09 | 0.63 | 1.04 | 61.29 | 61.4625 | 60.82 | 393996 |
| 1729896000 | 60.46 | -1.1 | -1.79 | 62 | 62 | 60.36 | 437829 |
| 1729809600 | 61.56 | -0.24 | -0.39 | 61.69 | 61.99 | 61.31 | 821502 |
| 1729723200 | 61.8 | -0.46 | -0.74 | 61.95 | 62.26 | 61.33 | 391944 |
| 1729636800 | 62.26 | -0.14 | -0.22 | 62.3 | 62.45 | 61.935 | 561449 |
| 1729550400 | 62.4 | -1.55 | -2.42 | 63.72 | 64.06 | 62.39 | 389148 |
| 1729291200 | 63.95 | -0.95 | -1.46 | 65.19 | 65.19 | 63.89 | 447822 |
| 1729204800 | 64.9 | 0.36 | 0.56 | 64.54 | 64.98 | 64.3 | 521348 |
| 1729118400 | 64.54 | 0.82 | 1.29 | 63.78 | 64.726 | 63.78 | 535104 |
| 1729032000 | 63.72 | 0.28 | 0.44 | 63.5 | 64.42 | 63.48 | 780649 |
| 1728945600 | 63.44 | 0.06 | 0.09 | 63.35 | 63.58 | 62.98 | 368131 |
| 1728686400 | 63.38 | 0.67 | 1.07 | 62.86 | 63.88 | 62.86 | 282906 |
| 1728600000 | 62.71 | -0.5 | -0.79 | 62.99 | 62.99 | 62.17 | 336723 |
| 1728513600 | 63.21 | 0.06 | 0.10 | 63.11 | 63.92 | 62.93 | 266878 |
| 1728427200 | 63.15 | 0.39 | 0.62 | 63.33 | 63.51 | 62.8501 | 436840 |
| 1728340800 | 62.76 | -1.42 | -2.21 | 63.97 | 63.97 | 62.54 | 321163 |
| 1728081600 | 64.18 | 0.92 | 1.45 | 64.31 | 64.51 | 63.59 | 329098 |
| 1727995200 | 63.26 | -0.4 | -0.63 | 63.41 | 63.83 | 62.89 | 442433 |
| 1727908800 | 63.66 | -0.16 | -0.25 | 63.54 | 63.94 | 63.29 | 536496 |
| 1727822400 | 63.82 | -0.47 | -0.73 | 64.12 | 64.3 | 63.17 | 265341 |
| 1727735520 | 64.29 | 0.42 | 0.66 | 63.87 | 64.54 | 63.48 | 357236 |
| 1727476800 | 63.87 | 0.52 | 0.82 | 64.25 | 64.879999 | 63.68 | 340018 |
| 1727390400 | 63.35 | 0.12 | 0.19 | 63.72 | 63.98 | 63.31 | 313245 |
| 1727304000 | 63.23 | -0.19 | -0.30 | 63.41 | 63.62 | 62.59 | 296139 |
| 1727217600 | 63.42 | -0.78 | -1.21 | 64.069999 | 64.44 | 63.36 | 371274 |
| 1727131200 | 64.2 | 0.68 | 1.07 | 63.68 | 64.495 | 63.47 | 336842 |
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
