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 | -0.79 | -1.36701851531 | 57.79 | 58.9299 | 54.41 | 2603695 | 56.30962687 | CS |
| 4 | -0.57 | -0.990099009901 | 57.57 | 60.12 | 54.41 | 2920136 | 57.46990467 | CS |
| 12 | 5.4 | 10.4651162791 | 51.6 | 60.12 | 46.28 | 3381464 | 52.48998284 | CS |
| 26 | 14.94 | 35.5206847361 | 42.06 | 60.12 | 35.44 | 4304892 | 46.04470707 | CS |
| 52 | 25.7 | 82.1086261981 | 31.3 | 60.12 | 25.78 | 4763126 | 38.88462393 | CS |
| 156 | 21.75 | 61.7021276596 | 35.25 | 60.12 | 15.44 | 3781272 | 31.40586326 | CS |
| 260 | 21.6 | 61.0169491525 | 35.4 | 60.12 | 15.44 | 3621740 | 31.7000425 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1734738000 | 57.14 | 2 | 3.63 | 53.8 | 57.57 | 53.08 | 2218753 |
| 1734651600 | 55.14 | 0.38 | 0.69 | 55.01 | 55.98 | 54.41 | 2139004 |
| 1734565200 | 54.76 | -1.88 | -3.32 | 55.39 | 56.782 | 54.51 | 3004147 |
| 1734478800 | 56.64 | -1.24 | -2.14 | 57.48 | 57.62 | 55.58 | 3655780 |
| 1734392400 | 57.88 | 0.58 | 1.01 | 57.5 | 58.9299 | 56.62 | 2497308 |
| 1734133200 | 57.3 | -0.3 | -0.52 | 57.98 | 58.12 | 56.53 | 1959346 |
| 1734046800 | 57.6 | -0.6 | -1.03 | 57.74 | 58.41 | 57.3 | 1858015 |
| 1733960400 | 58.2 | 3.02 | 5.47 | 56.29 | 58.3 | 55.83 | 2827902 |
| 1733874000 | 55.18 | 0.16 | 0.29 | 55.2 | 56.04 | 54.5 | 2663302 |
| 1733787600 | 55.02 | -2.62 | -4.55 | 57.66 | 57.66 | 54.8899 | 5249999 |
| 1733528400 | 57.64 | -1.73 | -2.91 | 59.65 | 60.12 | 57.62 | 3516112 |
| 1733442000 | 59.37 | 0.37 | 0.63 | 59.03 | 59.73 | 58.44 | 2512966 |
| 1733355600 | 59 | -0.54 | -0.91 | 59.09 | 59.8 | 58.27 | 2925389 |
| 1733269200 | 59.54 | 1.01 | 1.73 | 58.7 | 59.84 | 58.02 | 3440941 |
| 1733182800 | 58.53 | 0.2 | 0.34 | 58.47 | 59.19 | 57.89 | 3220548 |
| 1732917840 | 58.33 | 0.43 | 0.74 | 57.98 | 58.7 | 57.31 | 1290222 |
| 1732750800 | 57.9 | -0.08 | -0.14 | 58.16 | 58.54 | 56.84 | 1889863 |
| 1732664400 | 57.98 | -0.49 | -0.84 | 58.5 | 58.78 | 57.6 | 2506732 |
| 1732578000 | 58.47 | 0.34 | 0.58 | 58.9 | 59.19 | 57.5201 | 5540079 |
| 1732318800 | 58.13 | 1.94 | 3.45 | 57 | 58.505 | 56.875 | 4177407 |
| 1732232400 | 56.19 | 2.45 | 4.56 | 54.98 | 56.66 | 54.56 | 4838647 |
| 1732146000 | 53.74 | 0.34 | 0.64 | 54.06 | 54.49 | 52.75 | 1655320 |
| 1732059600 | 53.4 | 1.91 | 3.71 | 50.87 | 53.88 | 50.3 | 3484442 |
| 1731973200 | 51.49 | -0.43 | -0.83 | 51.41 | 51.65 | 49.51 | 3408745 |
| 1731714000 | 51.92 | -1.43 | -2.68 | 52.79 | 52.9 | 51.76 | 2615004 |
| 1731627600 | 53.35 | 0.64 | 1.21 | 52.72 | 53.55 | 51.81 | 2603133 |
| 1731541200 | 52.71 | 0.09 | 0.17 | 54 | 56.44 | 52.7 | 6111507 |
| 1731454800 | 52.62 | -0.09 | -0.17 | 53.95 | 54 | 49.94 | 10948376 |
| 1731368400 | 52.71 | 1.22 | 2.37 | 52.74 | 53.72 | 52.01 | 10650743 |
| 1731109200 | 51.49 | 1.11 | 2.20 | 49.5 | 51.75 | 49.5 | 4768154 |
| 1731022800 | 50.38 | 2.81 | 5.91 | 48.54 | 50.6 | 48 | 4783772 |
| 1730936400 | 47.57 | -0.31 | -0.65 | 49 | 49.09 | 47.1025 | 3396641 |
| 1730850000 | 47.88 | 1.58 | 3.41 | 46.9 | 47.91 | 46.63 | 2277303 |
| 1730763600 | 46.3 | -0.2 | -0.43 | 46.97 | 47.48 | 46.28 | 3144187 |
| 1730500800 | 46.5 | -0.92 | -1.94 | 47.76 | 47.9085 | 46.28 | 3345845 |
| 1730414400 | 47.42 | -1.39 | -2.85 | 48.64 | 48.75 | 47.02 | 2822459 |
| 1730328000 | 48.81 | -1.1 | -2.20 | 49.31 | 49.71 | 48.63 | 2475043 |
| 1730241600 | 49.91 | -0.7 | -1.38 | 50.07 | 50.43 | 48.41 | 3099758 |
| 1730155200 | 50.61 | -0.04 | -0.08 | 50.91 | 51.36 | 50.3201 | 2780542 |
| 1729896000 | 50.65 | 3.06 | 6.43 | 49.11 | 51.5 | 48.95 | 5909653 |
| 1729809600 | 47.59 | 0.21 | 0.44 | 47.91 | 48.37 | 47.26 | 2339031 |
| 1729723200 | 47.38 | -1.28 | -2.63 | 48.25 | 48.95 | 46.5 | 3388603 |
| 1729636800 | 48.66 | 0.35 | 0.72 | 47.52 | 49.23 | 47.3 | 3367685 |
| 1729550400 | 48.31 | -0.02 | -0.04 | 48.21 | 48.42 | 47.25 | 2641631 |
| 1729291200 | 48.33 | 0.17 | 0.35 | 48.66 | 49.1916 | 47.9 | 2182206 |
| 1729204800 | 48.16 | -0.97 | -1.97 | 49.93 | 50.1066 | 48.05 | 2611741 |
| 1729118400 | 49.13 | -0.26 | -0.53 | 49.5 | 49.51 | 48.62 | 2013165 |
| 1729032000 | 49.39 | -0.22 | -0.44 | 49.25 | 49.8558 | 48.97 | 3342332 |
| 1728945600 | 49.61 | -0.39 | -0.78 | 49.91 | 50.3199 | 48.71 | 3654448 |
| 1728686400 | 50 | 0.05 | 0.10 | 49.95 | 50.23 | 49.55 | 2640816 |
| 1728600000 | 49.95 | -1 | -1.96 | 50.51 | 50.55 | 49.71 | 2952599 |
| 1728513600 | 50.95 | -0.8 | -1.55 | 52.11 | 52.8 | 50.92 | 3280594 |
| 1728427200 | 51.75 | 1.35 | 2.68 | 50.34 | 52.62 | 50.26 | 3151723 |
| 1728340800 | 50.4 | -1.31 | -2.53 | 51.6 | 52.178 | 49.79 | 3303697 |
| 1728081600 | 51.71 | 2.04 | 4.11 | 51 | 51.82 | 50.78 | 3510281 |
| 1727995200 | 49.67 | 0.46 | 0.93 | 48.9 | 49.67 | 48.5301 | 2391037 |
| 1727908800 | 49.21 | -0.14 | -0.28 | 49 | 49.54 | 48.15 | 3947190 |
| 1727822400 | 49.35 | -0.8 | -1.60 | 50.1 | 50.3 | 48.71 | 3604744 |
| 1727736000 | 50.15 | -0.98 | -1.92 | 51 | 51 | 49.88 | 3163726 |
| 1727476800 | 51.13 | -0.44 | -0.85 | 51.6 | 51.72 | 50.8 | 4870733 |
| 1727390400 | 51.57 | 1.37 | 2.73 | 51.46 | 52.06 | 50.76 | 3947315 |
| 1727304000 | 50.2 | -0.37 | -0.73 | 50.57 | 50.8595 | 49.8026 | 3463467 |
| 1727217600 | 50.57 | 0.16 | 0.32 | 50.55 | 51.14 | 49.77 | 2667136 |
| 1727131200 | 50.41 | 0.46 | 0.92 | 50.9 | 51.2 | 49.9 | 4376636 |
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
