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 | 1.94 | 3.81589299764 | 50.84 | 53.27 | 50.57 | 662893 | 52.18897744 | CS |
| 4 | -4.5 | -7.8561452514 | 57.28 | 57.95 | 50.57 | 774499 | 54.83085054 | CS |
| 12 | 6.3 | 13.5542168675 | 46.48 | 57.97 | 45.35 | 990408 | 52.15547636 | CS |
| 26 | 4.67 | 9.70692163791 | 48.11 | 57.97 | 41.7 | 1007758 | 49.59276745 | CS |
| 52 | 3.33 | 6.73407482305 | 49.45 | 57.97 | 41.7 | 985787 | 48.97165924 | CS |
| 156 | 2.59 | 5.16039051604 | 50.19 | 57.97 | 28.77 | 1105072 | 43.25558385 | CS |
| 260 | 9.68 | 22.4593967517 | 43.1 | 63.19 | 12.21 | 1123554 | 43.45213967 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1735342800 | 52.78 | -0.28 | -0.53 | 52.65 | 53.64 | 52.26 | 537755 |
| 1735256400 | 53.06 | 0.07 | 0.13 | 52.55 | 53.27 | 52.55 | 311859 |
| 1735077840 | 52.99 | 1.04 | 2.00 | 51.89 | 53.01 | 51.7253 | 333940 |
| 1734997200 | 51.95 | 0.04 | 0.08 | 51.5 | 52.164 | 51.21 | 510879 |
| 1734738000 | 51.91 | 0.73 | 1.43 | 50.84 | 52.62 | 50.57 | 1494892 |
| 1734651600 | 51.18 | -0.24 | -0.47 | 52.44 | 52.53 | 51.175 | 821325 |
| 1734565200 | 51.42 | -2.36 | -4.39 | 54.23 | 54.48 | 51.29 | 732423 |
| 1734478800 | 53.78 | -1.95 | -3.50 | 55.29 | 55.73 | 53.7 | 818046 |
| 1734392400 | 55.73 | 0.05 | 0.09 | 55.36 | 55.91 | 55.1 | 768027 |
| 1734133200 | 55.68 | 0.06 | 0.11 | 55.71 | 56.075 | 55.43 | 1042833 |
| 1734046800 | 55.62 | 0.03 | 0.05 | 55.6 | 56.49 | 55.515 | 996989 |
| 1733960400 | 55.59 | 0.76 | 1.39 | 55.42 | 55.67 | 54.292 | 1252412 |
| 1733874000 | 54.83 | -0.7 | -1.26 | 55.38 | 55.91 | 54.7 | 879666 |
| 1733787600 | 55.53 | -1.9 | -3.31 | 57.45 | 57.45 | 55.5 | 867619 |
| 1733528400 | 57.43 | 0.14 | 0.24 | 57.72 | 57.95 | 56.94 | 657960 |
| 1733442000 | 57.29 | 0.04 | 0.07 | 57.46 | 57.68 | 57.13 | 771808 |
| 1733355600 | 57.25 | -0.02 | -0.03 | 57.47 | 57.47 | 56.995 | 559650 |
| 1733269200 | 57.27 | 0.17 | 0.30 | 57.33 | 57.35 | 56.54 | 615068 |
| 1733182800 | 57.1 | -0.25 | -0.44 | 57.49 | 57.49 | 56.68 | 979870 |
| 1732917840 | 57.35 | 0.38 | 0.67 | 57.28 | 57.65 | 56.9801 | 300211 |
| 1732750800 | 56.97 | -0.16 | -0.28 | 57.35 | 57.65 | 56.545 | 714090 |
| 1732664400 | 57.13 | -0.27 | -0.47 | 56.87 | 57.25 | 56.51 | 606209 |
| 1732578000 | 57.4 | 0.8 | 1.41 | 57 | 57.97 | 56.95 | 1300975 |
| 1732318800 | 56.6 | 1.03 | 1.85 | 55.82 | 56.8531 | 55.76 | 751541 |
| 1732232400 | 55.57 | 0.61 | 1.11 | 55.18 | 56.01 | 54.94 | 799589 |
| 1732146000 | 54.96 | 0.44 | 0.81 | 54.72 | 55.09 | 54.25 | 589299 |
| 1732059600 | 54.52 | -0.53 | -0.96 | 54.29 | 55.07 | 54.125 | 749044 |
| 1731973200 | 55.05 | -0.44 | -0.79 | 55.44 | 55.5094 | 54.84 | 992564 |
| 1731714000 | 55.49 | 0.72 | 1.31 | 55.18 | 55.66 | 54.6 | 991173 |
| 1731627600 | 54.77 | 0.13 | 0.24 | 54.89 | 55.44 | 54.35 | 1083896 |
| 1731541200 | 54.64 | 0.52 | 0.96 | 54.57 | 54.935 | 53.9504 | 1226396 |
| 1731454800 | 54.12 | -1.69 | -3.03 | 54 | 54.59 | 53.66 | 1539709 |
| 1731368400 | 55.81 | 0.8 | 1.45 | 55.98 | 56.28 | 55.26 | 1399317 |
| 1731109200 | 55.01 | 0.78 | 1.44 | 54.42 | 55.395 | 54.3 | 2006404 |
| 1731022800 | 54.23 | -0.24 | -0.44 | 53.77 | 55.23 | 53.5 | 1400280 |
| 1730936400 | 54.47 | 3.29 | 6.43 | 54.9 | 54.9 | 52.96 | 2175798 |
| 1730850000 | 51.18 | 1.05 | 2.09 | 50.13 | 51.27 | 50.13 | 879590 |
| 1730763600 | 50.13 | 0.35 | 0.70 | 49.79 | 50.98 | 49.79 | 890180 |
| 1730500800 | 49.78 | 0.11 | 0.22 | 50.08 | 50.55 | 49.53 | 1037090 |
| 1730414400 | 49.67 | -2.25 | -4.33 | 52.76 | 52.76 | 49.622 | 1715565 |
| 1730328000 | 51.92 | 4.44 | 9.35 | 49 | 53.13 | 48.94 | 3688553 |
| 1730241600 | 47.48 | -0.62 | -1.29 | 47.75 | 48.185 | 47.386 | 1571882 |
| 1730155200 | 48.1 | 1.63 | 3.51 | 46.6 | 48.1 | 46.47 | 1201066 |
| 1729896000 | 46.47 | -0.03 | -0.06 | 47.06 | 47.34 | 46.18 | 742627 |
| 1729809600 | 46.5 | 0.43 | 0.93 | 46.23 | 46.95 | 45.95 | 754864 |
| 1729723200 | 46.07 | -0.98 | -2.08 | 47.12 | 47.12 | 45.66 | 779745 |
| 1729636800 | 47.05 | 0.44 | 0.94 | 46.52 | 47.08 | 46.259 | 621909 |
| 1729550400 | 46.61 | -1.02 | -2.14 | 47.53 | 48 | 46.57 | 827387 |
| 1729291200 | 47.63 | -0.12 | -0.25 | 47.65 | 47.705 | 46.86 | 982087 |
| 1729204800 | 47.75 | -0.28 | -0.58 | 48.15 | 48.3 | 47.52 | 513114 |
| 1729118400 | 48.03 | 1.35 | 2.89 | 47.45 | 48.18 | 47.175 | 1028070 |
| 1729032000 | 46.68 | 0.33 | 0.71 | 46.5 | 47.77 | 46.2322 | 1001128 |
| 1728945600 | 46.35 | 0.17 | 0.37 | 46.13 | 46.555 | 45.81 | 852227 |
| 1728686400 | 46.18 | 0.55 | 1.21 | 45.75 | 46.75 | 45.75 | 868025 |
| 1728600000 | 45.63 | -0.32 | -0.70 | 45.52 | 46.18 | 45.35 | 711892 |
| 1728513600 | 45.95 | 0.18 | 0.39 | 45.77 | 46.31 | 45.77 | 772839 |
| 1728427200 | 45.77 | -1.22 | -2.60 | 46.29 | 46.4232 | 45.64 | 1063981 |
| 1728340800 | 46.99 | -0.06 | -0.13 | 46.5 | 47.08 | 46.32 | 675627 |
| 1728081600 | 47.05 | 1.72 | 3.79 | 46.48 | 47.1 | 46.34 | 1222478 |
| 1727995200 | 45.33 | 0.06 | 0.13 | 45 | 45.465 | 44.5 | 825548 |
| 1727908800 | 45.27 | -0.44 | -0.96 | 45.76 | 46.61 | 44.78 | 1037582 |
| 1727822400 | 45.71 | -1.36 | -2.89 | 46.35 | 46.6 | 45.62 | 1687843 |
| 1727736000 | 47.07 | 0.22 | 0.47 | 46.71 | 47.17 | 46.19 | 1238376 |
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
