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 | -1.83 | -3.1032728506 | 58.97 | 59.5 | 57.13 | 397810 | 57.9274229 | CS |
| 4 | -0.57 | -0.987697106221 | 57.71 | 60.67 | 55 | 632735 | 57.34188387 | CS |
| 12 | 15.03 | 35.6922346236 | 42.11 | 60.67 | 41.05 | 620680 | 50.55541526 | CS |
| 26 | 20.94 | 57.8453038674 | 36.2 | 60.67 | 34.48 | 603201 | 45.92282923 | CS |
| 52 | 21.43 | 60.0112013442 | 35.71 | 60.67 | 33.79 | 647504 | 42.1281477 | CS |
| 156 | 1.54 | 2.76978417266 | 55.6 | 60.69 | 26.77 | 557737 | 41.3939358 | CS |
| 260 | 1.54 | 2.76978417266 | 55.6 | 60.69 | 26.77 | 557737 | 41.3939358 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1733355600 | 57.14 | -0.15 | -0.26 | 57.48 | 57.545 | 56.44 | 532397 |
| 1733269200 | 57.29 | -0.75 | -1.29 | 58.2 | 58.29 | 57.15 | 406422 |
| 1733182800 | 58.04 | 0.15 | 0.26 | 57.92 | 58.54 | 57.36 | 494895 |
| 1732917840 | 57.89 | -0.53 | -0.91 | 58.825 | 58.955 | 57.6 | 246446 |
| 1732750800 | 58.42 | 0.04 | 0.07 | 58.97 | 59.5 | 58.34 | 436495 |
| 1732664400 | 58.38 | -0.51 | -0.87 | 58.08 | 59.05 | 58.08 | 490605 |
| 1732578000 | 58.89 | 0.56 | 0.96 | 59.05 | 60.67 | 58.89 | 939667 |
| 1732318800 | 58.33 | 1.24 | 2.17 | 57.37 | 58.55 | 57.37 | 525579 |
| 1732232400 | 57.09 | 1.25 | 2.24 | 56.03 | 58 | 55.985 | 579499 |
| 1732146000 | 55.84 | 0 | 0.00 | 55.965 | 55.965 | 55 | 329286 |
| 1732059600 | 55.84 | -0.65 | -1.15 | 55.79 | 56.515 | 55.42 | 427949 |
| 1731973200 | 56.49 | 0.25 | 0.44 | 56.2 | 57 | 55.92 | 451535 |
| 1731714000 | 56.24 | -0.03 | -0.05 | 56.79 | 56.85 | 55.6 | 330688 |
| 1731627600 | 56.27 | -0.71 | -1.25 | 56.72 | 57.46 | 56.06 | 474459 |
| 1731541200 | 56.98 | -0.17 | -0.30 | 57.475 | 58.76 | 56.71 | 589265 |
| 1731454800 | 57.15 | -1.12 | -1.92 | 58.21 | 58.775 | 57.03 | 586910 |
| 1731368400 | 58.27 | 1.83 | 3.24 | 57.5 | 59.195 | 57.1 | 775508 |
| 1731109200 | 56.44 | 0.47 | 0.84 | 56.39 | 56.95 | 55.72 | 997847 |
| 1731022800 | 55.97 | -1.92 | -3.32 | 56.95 | 57.13 | 55.795 | 979405 |
| 1730936400 | 57.89 | 5.79 | 11.11 | 57.49 | 58.5 | 56.3 | 1892203 |
| 1730850000 | 52.1 | 1.16 | 2.28 | 50.955 | 52.26 | 50.955 | 538396 |
| 1730763600 | 50.94 | -0.74 | -1.43 | 51.23 | 51.5 | 50.65 | 434126 |
| 1730500800 | 51.68 | -0.47 | -0.90 | 52.52 | 52.52 | 51.35 | 731842 |
| 1730414400 | 52.15 | -1.17 | -2.19 | 53.35 | 53.35 | 52.12 | 661214 |
| 1730328000 | 53.32 | 0.71 | 1.35 | 52.5 | 53.93 | 52.45 | 806802 |
| 1730241600 | 52.61 | 0.57 | 1.10 | 51.7831 | 52.62 | 51.4 | 723858 |
| 1730155200 | 52.04 | 2.46 | 4.96 | 50.22 | 52.14 | 49.77 | 1028566 |
| 1729896000 | 49.58 | 1.85 | 3.88 | 48.99 | 50.1 | 48.065 | 1176359 |
| 1729809600 | 47.73 | 0.6 | 1.27 | 47.18 | 47.83 | 46.43 | 725857 |
| 1729723200 | 47.13 | 0.59 | 1.27 | 46.35 | 47.2 | 46.35 | 403659 |
| 1729636800 | 46.54 | 0.74 | 1.62 | 45.78 | 46.71 | 45.74 | 385957 |
| 1729550400 | 45.8 | -1.86 | -3.90 | 47.6 | 47.6 | 45.71 | 548826 |
| 1729291200 | 47.66 | -1.48 | -3.01 | 49.22 | 49.22 | 47.61 | 483739 |
| 1729204800 | 49.14 | 0.12 | 0.24 | 48.88 | 49.36 | 48.51 | 405573 |
| 1729118400 | 49.02 | 1.12 | 2.34 | 48.74 | 49.4 | 48.36 | 453538 |
| 1729032000 | 47.9 | 0.67 | 1.42 | 47.69 | 49.135 | 47.27 | 449198 |
| 1728945600 | 47.23 | 0.46 | 0.98 | 46.82 | 47.52 | 46.56 | 302795 |
| 1728686400 | 46.77 | 1.39 | 3.06 | 45.69 | 47.43 | 45.625 | 422436 |
| 1728600000 | 45.38 | -0.36 | -0.79 | 45.09 | 45.5 | 44.53 | 409762 |
| 1728513600 | 45.74 | 0.94 | 2.10 | 44.46 | 45.945 | 44.46 | 458510 |
| 1728427200 | 44.8 | -0.63 | -1.39 | 45.36 | 45.41 | 44.76 | 340372 |
| 1728340800 | 45.43 | -0.14 | -0.31 | 45.14 | 45.55 | 44.985 | 482507 |
| 1728081600 | 45.57 | 0.9 | 2.01 | 45.92 | 45.92 | 45.18 | 411911 |
| 1727995200 | 44.67 | 0.39 | 0.88 | 43.85 | 44.81 | 43.7 | 532100 |
| 1727908800 | 44.28 | 0.19 | 0.43 | 44.43 | 44.875 | 44.2 | 395402 |
| 1727822400 | 44.09 | -1.61 | -3.52 | 45.39 | 45.39 | 43.81 | 435928 |
| 1727735520 | 45.7 | 0.5 | 1.11 | 44.96 | 46.15 | 44.96 | 424965 |
| 1727476800 | 45.2 | 0.11 | 0.24 | 45.55 | 45.82 | 44.9 | 392290 |
| 1727390400 | 45.09 | 0.84 | 1.90 | 45 | 45.29 | 44.5 | 704915 |
| 1727304000 | 44.25 | -0.9 | -1.99 | 45.56 | 45.56 | 44.035 | 499560 |
| 1727217600 | 45.15 | -0.89 | -1.93 | 45.92 | 46.31 | 44.965 | 646884 |
| 1727131200 | 46.04 | -0.2 | -0.43 | 46.55 | 46.8 | 45.68 | 568023 |
| 1726872000 | 46.24 | -1.22 | -2.57 | 47.1 | 47.385 | 46.23 | 2368040 |
| 1726785600 | 47.46 | 1.73 | 3.78 | 46.58 | 47.49 | 46.19 | 785303 |
| 1726699200 | 45.73 | 0.83 | 1.85 | 44.78 | 47.14 | 44.539 | 718233 |
| 1726612800 | 44.9 | 0.04 | 0.09 | 45.18 | 45.92 | 44.68 | 724736 |
| 1726526400 | 44.86 | 0.51 | 1.15 | 44.56 | 45.34 | 43.63 | 632158 |
| 1726267200 | 44.35 | 1.72 | 4.03 | 43.29 | 44.37 | 43.29 | 700119 |
| 1726180800 | 42.63 | 0.24 | 0.57 | 42.78 | 42.78 | 42.01 | 489556 |
| 1726094400 | 42.39 | -0.26 | -0.61 | 42.11 | 42.6 | 41.05 | 669952 |
| 1726008000 | 42.65 | -0.44 | -1.02 | 42.97 | 43.165 | 41.83 | 483929 |
| 1725921600 | 43.09 | -0.28 | -0.65 | 43.52 | 43.83 | 42.85 | 620722 |
| 1725662400 | 43.37 | -0.97 | -2.19 | 44.725 | 44.8 | 43.17 | 421567 |
| 1725576000 | 44.34 | -0.66 | -1.47 | 44.765 | 45.32 | 44.03 | 532623 |
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
