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 | -4.4 | -7.33577859286 | 59.98 | 59.98 | 53.55 | 1749345 | 55.12328557 | CS |
| 4 | -6.68 | -10.7292001285 | 62.26 | 63.19 | 53.55 | 1023447 | 57.87209041 | CS |
| 12 | 9.36 | 20.2509736045 | 46.22 | 63.99 | 43.64 | 1262628 | 54.97497908 | CS |
| 26 | 14.66 | 35.826001955 | 40.92 | 63.99 | 40.86 | 1308165 | 50.02115726 | CS |
| 52 | 4.6 | 9.02314633189 | 50.98 | 63.99 | 39.335 | 1229155 | 48.5133983 | CS |
| 156 | 0.06 | 0.108069164265 | 55.52 | 65 | 31.03 | 1240705 | 47.36579383 | CS |
| 260 | 1.95 | 3.63602461309 | 53.63 | 65 | 18.16 | 1025740 | 45.69140325 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1735077840 | 55.58 | 0.19 | 0.34 | 55.58 | 55.87 | 54.87 | 455546 |
| 1734997200 | 55.39 | 0.4 | 0.73 | 54.8 | 55.77 | 54.425 | 587125 |
| 1734738000 | 54.99 | 0.86 | 1.59 | 53.63 | 55.85 | 53.55 | 3606275 |
| 1734651600 | 54.13 | -0.41 | -0.75 | 55.69 | 56 | 53.96 | 1236532 |
| 1734565200 | 54.54 | -3.17 | -5.49 | 58.07 | 58.37 | 54.25 | 2216813 |
| 1734478800 | 57.71 | -1.29 | -2.19 | 59.98 | 59.98 | 57.285 | 1099980 |
| 1734392400 | 59 | 0.04 | 0.07 | 59.04 | 59.1 | 58.435 | 708200 |
| 1734133200 | 58.96 | -0.11 | -0.19 | 59.18 | 59.415 | 58.3 | 694316 |
| 1734046800 | 59.07 | -0.62 | -1.04 | 59.59 | 60.06 | 59 | 864686 |
| 1733960400 | 59.69 | 0.77 | 1.31 | 59.76 | 60.86 | 59.035 | 1403939 |
| 1733874000 | 58.92 | -0.19 | -0.32 | 59.62 | 60.1 | 58.52 | 883856 |
| 1733787600 | 59.11 | -0.9 | -1.50 | 60.08 | 60.46 | 59.055 | 584698 |
| 1733528400 | 60.01 | 0.13 | 0.22 | 60.23 | 60.36 | 59.35 | 602432 |
| 1733442000 | 59.88 | -0.51 | -0.84 | 60.97 | 61.125 | 59.85 | 644752 |
| 1733355600 | 60.39 | 0.09 | 0.15 | 60.15 | 60.53 | 59.66 | 634411 |
| 1733269200 | 60.3 | -0.64 | -1.05 | 61.07 | 61.2 | 60.11 | 729478 |
| 1733182800 | 60.94 | -0.84 | -1.36 | 62.04 | 62.26 | 60.64 | 768062 |
| 1732917840 | 61.78 | -0.27 | -0.44 | 62.55 | 62.89 | 61.32 | 489466 |
| 1732750800 | 62.05 | 0.03 | 0.05 | 62.51 | 63.19 | 61.87 | 624922 |
| 1732664400 | 62.02 | -0.8 | -1.27 | 62.26 | 62.8 | 61.52 | 1065549 |
| 1732578000 | 62.82 | 1.06 | 1.72 | 62.18 | 63.99 | 62.14 | 1528421 |
| 1732318800 | 61.76 | 1.27 | 2.10 | 60.56 | 61.86 | 60.24 | 1190513 |
| 1732232400 | 60.49 | 0.94 | 1.58 | 60.27 | 60.93 | 59.6 | 771364 |
| 1732146000 | 59.55 | -0.41 | -0.68 | 60.02 | 60.02 | 58.55 | 1422854 |
| 1732059600 | 59.96 | -0.57 | -0.94 | 59.5 | 60.37 | 59.5 | 834357 |
| 1731973200 | 60.53 | 0.46 | 0.77 | 60.2 | 60.96 | 60 | 1366658 |
| 1731714000 | 60.07 | 0.37 | 0.62 | 59.87 | 60.21 | 58.78 | 1687612 |
| 1731627600 | 59.7 | -0.14 | -0.23 | 60 | 60.41 | 59.35 | 819855 |
| 1731541200 | 59.84 | -0.24 | -0.40 | 60.28 | 61.12 | 59.505 | 1428361 |
| 1731454800 | 60.08 | 0.11 | 0.18 | 59.48 | 61.04 | 59.47 | 1308532 |
| 1731368400 | 59.97 | 2.27 | 3.93 | 58.77 | 61.04 | 58.71 | 1857556 |
| 1731109200 | 57.7 | 0.02 | 0.03 | 58.03 | 58.25 | 57.04 | 1489979 |
| 1731022800 | 57.68 | -2.43 | -4.04 | 59.64 | 60.095 | 57.43 | 2292721 |
| 1730936400 | 60.11 | 9.26 | 18.21 | 55.66 | 60.13 | 55.44 | 4503774 |
| 1730850000 | 50.85 | 0.61 | 1.21 | 50.36 | 51.09 | 50.31 | 547516 |
| 1730763600 | 50.24 | -0.48 | -0.95 | 50.69 | 50.72 | 49.48 | 808313 |
| 1730500800 | 50.72 | -1.08 | -2.08 | 51.74 | 51.99 | 50.62 | 924936 |
| 1730414400 | 51.8 | -0.77 | -1.46 | 52.85 | 52.85 | 51.73 | 1019434 |
| 1730328000 | 52.57 | 0.67 | 1.29 | 51.94 | 53.23 | 51.9 | 1189544 |
| 1730241600 | 51.9 | -0.28 | -0.54 | 52.42 | 52.42 | 51.64 | 771228 |
| 1730155200 | 52.18 | 1.03 | 2.01 | 51.75 | 52.4 | 51.355 | 891413 |
| 1729896000 | 51.15 | -0.72 | -1.39 | 52.47 | 52.62 | 50.885 | 846706 |
| 1729809600 | 51.87 | 0.4 | 0.78 | 51.54 | 51.95 | 50.69 | 1347244 |
| 1729723200 | 51.47 | -0.47 | -0.90 | 51.9 | 52.21 | 51.14 | 961748 |
| 1729636800 | 51.94 | 0.45 | 0.87 | 51.26 | 52.27 | 51.095 | 997023 |
| 1729550400 | 51.49 | -1.42 | -2.68 | 52.89 | 53.125 | 51.31 | 1917982 |
| 1729291200 | 52.91 | -1.34 | -2.47 | 53.8 | 53.895 | 52.4 | 2126174 |
| 1729204800 | 54.25 | 5.63 | 11.58 | 49.95 | 54.38 | 49.87 | 3774518 |
| 1729118400 | 48.62 | -0.31 | -0.63 | 49.51 | 49.95 | 48.3 | 3124515 |
| 1729032000 | 48.93 | 0.83 | 1.73 | 48.28 | 49.975 | 48.02 | 1391724 |
| 1728945600 | 48.1 | 0.24 | 0.50 | 48.09 | 48.43 | 47.15 | 1138057 |
| 1728686400 | 47.86 | 1.79 | 3.89 | 46.76 | 47.94 | 46.305 | 1109231 |
| 1728600000 | 46.07 | 0.52 | 1.14 | 45.34 | 46.12 | 45.09 | 1088659 |
| 1728513600 | 45.55 | 0.79 | 1.76 | 45 | 45.895 | 44.68 | 1440787 |
| 1728427200 | 44.76 | -0.49 | -1.08 | 45.41 | 45.49 | 44.66 | 715724 |
| 1728340800 | 45.25 | -0.39 | -0.85 | 45.36 | 45.67 | 44.84 | 783748 |
| 1728081600 | 45.64 | 1.16 | 2.61 | 45.66 | 46.11 | 45.12 | 920616 |
| 1727995200 | 44.48 | 0.15 | 0.34 | 44.07 | 44.54 | 43.64 | 890511 |
| 1727908800 | 44.33 | -0.53 | -1.18 | 44.77 | 45.28 | 44.2301 | 1015512 |
| 1727822400 | 44.86 | -1.75 | -3.75 | 46.22 | 46.22 | 44.57 | 804122 |
| 1727736000 | 46.61 | 0.22 | 0.47 | 46.27 | 47.05 | 46.22 | 708094 |
| 1727476800 | 46.39 | 0.27 | 0.59 | 46.54 | 46.94 | 46.14 | 645582 |
| 1727390400 | 46.12 | 0.66 | 1.45 | 46.26 | 46.62 | 45.78 | 1345819 |
| 1727304000 | 45.46 | -0.94 | -2.03 | 46.38 | 46.38 | 44.89 | 2193789 |
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
