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 | 5.12 | 9.16249105225 | 55.88 | 61.76 | 55.6 | 152560 | 59.0124889 | CS |
| 4 | 5.85 | 10.6074342702 | 55.15 | 61.76 | 52.99 | 143933 | 57.52144451 | CS |
| 12 | 15.59 | 34.3316450121 | 45.41 | 61.76 | 44.486 | 186313 | 54.68507243 | CS |
| 26 | 18.84 | 44.6869070209 | 42.16 | 61.76 | 36.47 | 244171 | 47.39687184 | CS |
| 52 | 20.24 | 49.6565260059 | 40.76 | 61.76 | 34.5 | 243878 | 45.47422551 | CS |
| 156 | -2.52 | -3.96725440806 | 63.52 | 79.66 | 28.81 | 219233 | 53.59623837 | CS |
| 260 | 7.33 | 13.657536799 | 53.67 | 80.71 | 20.35 | 282379 | 49.93993758 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1726785300 | 61 | 1.52 | 2.56 | 60.58 | 61.76 | 60.27 | 149535 |
| 1726698900 | 59.48 | 0.28 | 0.47 | 59.21 | 61.61 | 58.23 | 161235 |
| 1726612500 | 59.2 | 0.48 | 0.82 | 59.185 | 60.5 | 58.8526 | 127453 |
| 1726526100 | 58.72 | 1.65 | 2.89 | 57.4 | 58.885 | 56.56 | 132671 |
| 1726266900 | 57.07 | 2.14 | 3.90 | 55.88 | 57.145 | 55.6 | 184120 |
| 1726180500 | 54.93 | 0.12 | 0.22 | 54.78 | 55.1 | 54.515 | 63539 |
| 1726094100 | 54.81 | -0.52 | -0.94 | 54.75 | 54.85 | 52.99 | 116507 |
| 1726007700 | 55.33 | -0.69 | -1.23 | 56.34 | 56.34 | 54.045 | 121088 |
| 1725921300 | 56.02 | 0.16 | 0.29 | 55.84 | 56.41 | 55.53 | 157240 |
| 1725662100 | 55.86 | -1.3 | -2.27 | 57.655 | 57.91 | 55.57 | 129472 |
| 1725575700 | 57.16 | -0.26 | -0.45 | 57.85 | 57.9 | 56.78 | 98170 |
| 1725489300 | 57.42 | 0.02 | 0.03 | 57.33 | 58.215 | 56.76 | 85912 |
| 1725402900 | 57.4 | -0.82 | -1.41 | 58.385 | 58.385 | 57.13 | 170210 |
| 1725057300 | 58.22 | -0.03 | -0.05 | 58.35 | 58.86 | 57.72 | 151685 |
| 1724970900 | 58.25 | 0.68 | 1.18 | 58 | 58.69 | 57.33 | 100080 |
| 1724884500 | 57.57 | 0.37 | 0.65 | 57.04 | 58.22 | 56.97 | 153822 |
| 1724798100 | 57.2 | -0.33 | -0.57 | 57.22 | 57.595 | 56.72 | 324825 |
| 1724711700 | 57.53 | -0.29 | -0.50 | 58.8 | 58.8 | 57.5 | 136197 |
| 1724452500 | 57.82 | 3.18 | 5.82 | 55.15 | 58.61 | 55.15 | 156548 |
| 1724366100 | 54.64 | -0.05 | -0.09 | 54.69 | 55.59 | 54.54 | 59382 |
| 1724279700 | 54.69 | -0.31 | -0.56 | 55.49 | 55.49 | 54.345 | 101552 |
| 1724193300 | 55 | -0.44 | -0.79 | 55.15 | 55.15 | 54.45 | 253774 |
| 1724106900 | 55.44 | 0.45 | 0.82 | 55.06 | 55.44 | 54.665 | 108984 |
| 1723847700 | 54.99 | 1 | 1.85 | 54.21 | 55.21 | 54.21 | 108444 |
| 1723761300 | 53.99 | 1.68 | 3.21 | 53.71 | 54.54 | 53.53 | 265788 |
| 1723674900 | 52.31 | -0.13 | -0.25 | 52.89 | 52.89 | 51.3 | 242499 |
| 1723588500 | 52.44 | 0.79 | 1.53 | 51.595 | 52.5 | 51.15 | 106369 |
| 1723502100 | 51.65 | -0.5 | -0.96 | 52.52 | 52.915 | 51.21 | 103803 |
| 1723242900 | 52.15 | -0.32 | -0.61 | 52.25 | 52.41 | 51.85 | 155485 |
| 1723156500 | 52.47 | 0.78 | 1.51 | 52.87 | 52.87 | 51.55 | 149718 |
| 1723070100 | 51.69 | -0.17 | -0.33 | 52.52 | 52.995 | 51.57 | 125375 |
| 1722983700 | 51.86 | 0.44 | 0.86 | 51.42 | 52.63 | 50.97 | 145364 |
| 1722897300 | 51.42 | -2.08 | -3.89 | 50.16 | 52.49 | 49.575 | 283847 |
| 1722638100 | 53.5 | -2.22 | -3.98 | 53.18 | 53.86 | 52.43 | 268530 |
| 1722551700 | 55.72 | -3.34 | -5.66 | 58.87 | 59.03 | 55.53 | 458547 |
| 1722465300 | 59.06 | -0.19 | -0.32 | 58.97 | 60.53 | 58.43 | 214273 |
| 1722378900 | 59.25 | 0.4 | 0.68 | 59.02 | 59.25 | 58.36 | 143038 |
| 1722292500 | 58.85 | -0.74 | -1.24 | 60.19 | 60.19 | 58.68 | 279514 |
| 1722033300 | 59.59 | 1.42 | 2.44 | 58.35 | 59.71 | 58.34 | 283841 |
| 1721946900 | 58.17 | 3.04 | 5.51 | 55.22 | 58.35 | 55.22 | 292913 |
| 1721860500 | 55.13 | -1.3 | -2.30 | 56.3 | 56.73 | 55.01 | 229087 |
| 1721774100 | 56.43 | 1.38 | 2.51 | 54.34 | 56.46 | 54.33 | 364464 |
| 1721687700 | 55.05 | 0.96 | 1.77 | 53.88 | 55.43 | 53.595 | 153210 |
| 1721428500 | 54.09 | 0.36 | 0.67 | 54.19 | 54.77 | 53.675 | 182584 |
| 1721342100 | 53.73 | -1.86 | -3.35 | 55.01 | 56.11 | 53.55 | 430702 |
| 1721255700 | 55.59 | 1.23 | 2.26 | 54.28 | 56.01 | 54.28 | 484912 |
| 1721169300 | 54.36 | 2.44 | 4.70 | 52.73 | 54.4 | 52.435 | 276606 |
| 1721082900 | 51.92 | 2.1 | 4.22 | 50.79 | 52.27 | 50.75 | 292488 |
| 1720823700 | 49.82 | 0.5 | 1.01 | 50 | 50.2 | 48.82 | 221132 |
| 1720737300 | 49.32 | 2.56 | 5.47 | 47.63 | 49.49 | 47.53 | 213980 |
| 1720650900 | 46.76 | 1.12 | 2.45 | 45.74 | 46.79 | 45.44 | 123460 |
| 1720564500 | 45.64 | 0.68 | 1.51 | 45.27 | 45.75 | 44.486 | 139622 |
| 1720478100 | 44.96 | 0.26 | 0.58 | 45.2 | 45.6 | 44.8 | 140942 |
| 1720218900 | 44.7 | -0.6 | -1.32 | 45.32 | 45.32 | 44.5532 | 90891 |
| 1720040640 | 45.3 | -0.74 | -1.61 | 46.14 | 46.28 | 45.3 | 66943 |
| 1719959700 | 46.04 | 0.82 | 1.81 | 45.27 | 46.085 | 45.06 | 86863 |
| 1719873300 | 45.22 | -0.3 | -0.66 | 45.41 | 45.935 | 45.15 | 129342 |
| 1719614100 | 45.52 | 1.14 | 2.57 | 44.99 | 46.05 | 44.99 | 598121 |
| 1719527700 | 44.38 | 0.52 | 1.19 | 44.01 | 44.43 | 43.625 | 97598 |
| 1719441300 | 43.86 | 0.14 | 0.32 | 43.31 | 44.05 | 43.31 | 131232 |
| 1719354900 | 43.72 | -0.54 | -1.22 | 43.92 | 44.16 | 43.7 | 124180 |
| 1719268500 | 44.26 | 1.12 | 2.60 | 43.48 | 44.74 | 43.335 | 124296 |
| 1719009300 | 43.14 | -0.09 | -0.21 | 43.22 | 43.335 | 42.61 | 519684 |
| 1718922900 | 43.23 | 0.12 | 0.28 | 42.8 | 43.57 | 42.76 | 170407 |
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
