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 | -1.439 | -2.65204570586 | 54.26 | 54.81 | 50.65 | 11189 | 53.38478855 | DR |
| 4 | 4.046 | 8.29523321374 | 48.775 | 55.35 | 47.5885 | 15280 | 51.81109906 | DR |
| 12 | -11.179 | -17.4671875 | 64 | 65.1752 | 47.1201 | 10570 | 52.91768682 | DR |
| 26 | -8.24 | -13.4947020193 | 61.061 | 65.1752 | 47.1201 | 8194 | 55.04470211 | DR |
| 52 | -8.779 | -14.2516233766 | 61.6 | 76.697 | 47.1201 | 6336 | 59.34221702 | DR |
| 156 | -19.189 | -26.6476878211 | 72.01 | 78.29 | 36.751 | 4316 | 59.08251311 | DR |
| 260 | 6.971 | 15.2039258451 | 45.85 | 80.41 | 29.45 | 3461 | 58.70185434 | DR |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1734733200 | 52.821 | 0.23 | 0.44 | 50.65 | 53.01 | 50.65 | 12912 |
| 1734646800 | 52.59 | 1.34 | 2.61 | 51.4 | 52.74 | 51.4 | 10476 |
| 1734560940 | 51.25 | -2.27 | -4.23 | 52.365 | 53.27 | 51.25 | 6383 |
| 1734474360 | 53.515 | -0.13 | -0.23 | 53.1025 | 54.64 | 52.91 | 12003 |
| 1734388140 | 53.64 | -1.17 | -2.13 | 53.875 | 54.41 | 53 | 15566 |
| 1734128940 | 54.81 | -0.24 | -0.44 | 54.26 | 54.81 | 53.35 | 11519 |
| 1734042480 | 55.05 | -0.3 | -0.54 | 54.655 | 55.05 | 54.4575 | 23006 |
| 1733955900 | 55.35 | 1.08 | 1.99 | 54.75 | 55.35 | 54.242 | 15837 |
| 1733869200 | 54.27 | -0.3 | -0.55 | 54.16 | 54.27 | 53.59 | 24225 |
| 1733782800 | 54.57 | 1.4 | 2.63 | 53.595 | 55.01 | 53.595 | 8058 |
| 1733523600 | 53.1708 | 2.38 | 4.68 | 53.25 | 53.38 | 52.65 | 9129 |
| 1733437500 | 50.7945 | 0.97 | 1.95 | 50.81 | 50.81 | 49.4101 | 15950 |
| 1733350980 | 49.825 | 0.56 | 1.13 | 49.99 | 50.18 | 49.53 | 4674 |
| 1733264700 | 49.27 | -0.32 | -0.64 | 48.55 | 49.49 | 48.51 | 19783 |
| 1733178180 | 49.585 | 0.02 | 0.03 | 48.451 | 50.38 | 47.6667 | 31327 |
| 1732918200 | 49.57 | -0.27 | -0.54 | 48.55 | 49.67 | 48.27 | 5860 |
| 1732746540 | 49.84 | -0.59 | -1.17 | 49.551 | 49.84 | 49.5 | 15789 |
| 1732660140 | 50.43 | 0.46 | 0.92 | 50.43 | 50.442 | 49.495 | 20021 |
| 1732573560 | 49.97 | 1.46 | 3.01 | 50.01 | 50.1 | 48.625 | 26711 |
| 1732314000 | 48.51 | -0.46 | -0.94 | 48.775 | 48.8648 | 47.5885 | 14003 |
| 1732227900 | 48.972 | -1.02 | -2.04 | 48.5 | 48.972 | 48.14 | 16398 |
| 1732141740 | 49.99 | 0.06 | 0.12 | 49.235 | 50.0418 | 49.23 | 11929 |
| 1732054800 | 49.931 | -0.66 | -1.31 | 49.5 | 50.5764 | 49.27 | 22614 |
| 1731968640 | 50.592 | 0.51 | 1.02 | 50.97 | 50.97 | 50.43 | 25406 |
| 1731709260 | 50.08 | -0.38 | -0.75 | 49.5981 | 50.3338 | 49.5981 | 41440 |
| 1731622800 | 50.46 | 1.78 | 3.66 | 49.53 | 50.6944 | 49.0601 | 7350 |
| 1731536760 | 48.68 | -0.16 | -0.33 | 47.84 | 49.57 | 47.1201 | 6872 |
| 1731450480 | 48.84 | -2.42 | -4.71 | 49.63 | 49.932 | 48.615 | 16264 |
| 1731363600 | 51.255 | -0.82 | -1.57 | 51 | 51.53 | 50.5636 | 15783 |
| 1731104400 | 52.07 | -1.5 | -2.81 | 52.85 | 52.85 | 51.15 | 6481 |
| 1731018540 | 53.5729 | 1.57 | 3.02 | 54.0645 | 54.81 | 53.45 | 6188 |
| 1730931600 | 52 | -1.1 | -2.07 | 51.635 | 52.785 | 51.635 | 2589 |
| 1730845680 | 53.1 | -0.64 | -1.19 | 53.85 | 53.85 | 53.0401 | 28969 |
| 1730759160 | 53.74 | -0.85 | -1.56 | 54.177 | 54.589 | 53.74 | 10715 |
| 1730496420 | 54.59 | -0.59 | -1.06 | 55.001 | 55.5 | 54.23 | 5799 |
| 1730409780 | 55.1764 | -0.24 | -0.44 | 55.0805 | 55.32 | 55 | 6049 |
| 1730323500 | 55.42 | -2.56 | -4.41 | 54.9012 | 56.755 | 54.9012 | 747 |
| 1730237280 | 57.9778 | -0.96 | -1.62 | 58.31 | 58.31 | 57.9778 | 3037 |
| 1730150880 | 58.934 | -0.34 | -0.57 | 58.475 | 58.934 | 58.413 | 3574 |
| 1729891500 | 59.27 | 0.89 | 1.52 | 58.3 | 59.27 | 57.739 | 832 |
| 1729805160 | 58.385 | 1.72 | 3.03 | 59.6684 | 59.6684 | 58.385 | 1900 |
| 1729718940 | 56.67 | -0.46 | -0.81 | 57.85 | 57.85 | 56.4101 | 3136 |
| 1729632300 | 57.13 | -2.55 | -4.27 | 58.5245 | 58.5245 | 57.13 | 3299 |
| 1729545600 | 59.68 | -0.42 | -0.70 | 59.68 | 59.68 | 58.2303 | 9050 |
| 1729286400 | 60.1 | 1.12 | 1.89 | 61.18 | 61.18 | 60.1 | 2193 |
| 1729200000 | 58.9835 | 1.09 | 1.87 | 58 | 59.05 | 58 | 10853 |
| 1729113960 | 57.898 | -1.1 | -1.87 | 56.7365 | 58 | 56.7365 | 4366 |
| 1729027680 | 58.999 | -0.98 | -1.63 | 59 | 59 | 57.26 | 4622 |
| 1728941220 | 59.975 | -1.12 | -1.84 | 59.4985 | 59.975 | 58.4814 | 1475 |
| 1728681900 | 61.0999 | 1.4 | 2.35 | 60.205 | 61.0999 | 58.9425 | 5498 |
| 1728595560 | 59.695 | -1.84 | -2.98 | 58.84 | 60.47 | 58.84 | 1734 |
| 1728508800 | 61.53 | 1.97 | 3.31 | 59.36 | 61.53 | 59.36 | 2289 |
| 1728422580 | 59.5589 | -0.13 | -0.22 | 58.552 | 59.56 | 58.12 | 4750 |
| 1728336000 | 59.69 | 0.06 | 0.10 | 60.579 | 61.5009 | 59.03 | 3071 |
| 1728077220 | 59.63 | 0.05 | 0.08 | 58.76 | 59.68 | 58.077 | 4090 |
| 1727990760 | 59.5824 | -1.64 | -2.67 | 59.3 | 59.605 | 58.97 | 4976 |
| 1727904000 | 61.22 | -0.12 | -0.20 | 61.24 | 61.7832 | 60.61 | 3318 |
| 1727818140 | 61.34 | -2.84 | -4.43 | 62.1 | 62.1 | 60.905 | 3928 |
| 1727731380 | 64.18 | -1 | -1.53 | 64.68 | 64.68 | 61.551 | 4058 |
| 1727472000 | 65.1752 | 7.55 | 13.09 | 64 | 65.1752 | 63.9332 | 15693 |
| 1727386200 | 57.63 | 2.78 | 5.07 | 57.955 | 58.2348 | 57.0252 | 4100 |
| 1727299200 | 54.85 | -0.14 | -0.25 | 55.08 | 55.08 | 53.6564 | 9389 |
| 1727212800 | 54.99 | 1.3 | 2.43 | 54.31 | 54.99 | 54.0001 | 7655 |
| 1727126940 | 53.6864 | 0.35 | 0.65 | 53.985 | 54.83 | 53.03 | 5168 |
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
