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 | -1.4 | -2.47218788628 | 56.63 | 58.39 | 55.23 | 663705 | 56.66677364 | CS |
| 4 | -0.53 | -0.95050215208 | 55.76 | 60.125 | 54.4 | 566305 | 57.28579968 | CS |
| 12 | 4.63 | 9.15019762846 | 50.6 | 61.45 | 45.0006 | 740799 | 54.35246679 | CS |
| 26 | -14.93 | -21.2799315849 | 70.16 | 73.8 | 45.0006 | 799444 | 56.85877315 | CS |
| 52 | -2.91 | -5.00515995872 | 58.14 | 93.65 | 45.0006 | 681449 | 61.45625842 | CS |
| 156 | 37.78 | 216.504297994 | 17.45 | 93.65 | 12.03 | 500727 | 45.94881463 | CS |
| 260 | 40.08 | 264.554455446 | 15.15 | 93.65 | 12.03 | 394757 | 40.55395154 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1750458900 | 55.23 | -1.89 | -3.31 | 57.55 | 57.64 | 55.16 | 841296 |
| 1750286100 | 57.12 | 0.56 | 0.99 | 56.58 | 58.16 | 56.37 | 581354 |
| 1750199700 | 56.56 | -0.87 | -1.51 | 56.5 | 57.65 | 55.967 | 483393 |
| 1750113300 | 57.43 | 2.02 | 3.65 | 55.79 | 58.39 | 55.79 | 884400 |
| 1749854100 | 55.41 | -1.17 | -2.07 | 56.63 | 56.78 | 55.38 | 705671 |
| 1749767700 | 56.58 | -1.29 | -2.23 | 57.54 | 57.88 | 56.38 | 458784 |
| 1749681300 | 57.87 | -1.42 | -2.40 | 59.29 | 59.9 | 57.84 | 374816 |
| 1749594900 | 59.29 | 0.22 | 0.37 | 59.27 | 60.125 | 58.5602 | 553458 |
| 1749508500 | 59.07 | 0.42 | 0.72 | 59.46 | 59.46 | 57.605 | 433671 |
| 1749249300 | 58.65 | 0.58 | 1.00 | 58.97 | 59.82 | 58.52 | 407022 |
| 1749162900 | 58.07 | 1.27 | 2.24 | 56.8 | 58.535 | 56.51 | 419936 |
| 1749076500 | 56.8 | -1.9 | -3.24 | 58.69 | 58.81 | 56.71 | 483108 |
| 1748990100 | 58.7 | 0.44 | 0.76 | 58.09 | 59.23 | 57.885 | 452726 |
| 1748903700 | 58.26 | 0.77 | 1.34 | 56.98 | 58.88 | 56.49 | 850555 |
| 1748644500 | 57.49 | 2.3 | 4.17 | 54.86 | 58.21 | 54.4 | 1250521 |
| 1748558100 | 55.19 | -0.1 | -0.18 | 56.04 | 56.04 | 55.055 | 418130 |
| 1748471700 | 55.29 | -1.39 | -2.45 | 56.6 | 57.39 | 54.86 | 525668 |
| 1748385300 | 56.68 | 0.07 | 0.12 | 57.73 | 57.845 | 56.42 | 456229 |
| 1748039700 | 56.61 | -0.16 | -0.28 | 55.76 | 56.99 | 55.755 | 454156 |
| 1747953300 | 56.77 | -1.29 | -2.22 | 57.72 | 57.98 | 56.77 | 491320 |
| 1747866900 | 58.06 | -2.1 | -3.49 | 59.28 | 59.8024 | 57.71 | 502274 |
| 1747780500 | 60.16 | -0.5 | -0.82 | 60.39 | 60.68 | 59.595 | 553929 |
| 1747694100 | 60.66 | -0.48 | -0.79 | 60.03 | 60.84 | 59.81 | 547297 |
| 1747434900 | 61.14 | 0.88 | 1.46 | 60.25 | 61.3 | 59.76 | 671420 |
| 1747348500 | 60.26 | -0.08 | -0.13 | 59.96 | 60.5 | 58.1904 | 757221 |
| 1747262100 | 60.34 | -0.19 | -0.31 | 60.66 | 61.35 | 59.78 | 904084 |
| 1747175700 | 60.53 | 3.5 | 6.14 | 57.76 | 61.45 | 56.87 | 1601193 |
| 1747089300 | 57.03 | 1.29 | 2.31 | 59.91 | 60.06 | 55.63 | 1145415 |
| 1746830100 | 55.74 | -0.64 | -1.14 | 56.36 | 57.69 | 55.63 | 1993767 |
| 1746743700 | 56.38 | 1.41 | 2.57 | 55.415 | 57.71 | 55.14 | 1330059 |
| 1746657300 | 54.97 | 1.67 | 3.13 | 53.38 | 55.01 | 52.89 | 602124 |
| 1746570900 | 53.3 | 0.17 | 0.32 | 52.17 | 53.49 | 52.16 | 632484 |
| 1746484500 | 53.13 | -0.25 | -0.47 | 52.93 | 54.03 | 52.83 | 415435 |
| 1746225300 | 53.38 | 1.17 | 2.24 | 52.98 | 54.39 | 52.83 | 844772 |
| 1746138900 | 52.21 | -0.17 | -0.32 | 53.24 | 53.31 | 51.97 | 614380 |
| 1746052500 | 52.38 | 0.31 | 0.60 | 50.81 | 52.72 | 50.1528 | 607373 |
| 1745966100 | 52.07 | 1.04 | 2.04 | 51.1 | 52.54 | 50.69 | 478463 |
| 1745879700 | 51.03 | 0.77 | 1.53 | 50.71 | 51.5 | 49.83 | 461511 |
| 1745620500 | 50.26 | -0.19 | -0.38 | 50.035 | 50.75 | 49.7 | 581596 |
| 1745534100 | 50.45 | 1.44 | 2.94 | 49.53 | 51.215 | 48.74 | 549886 |
| 1745447700 | 49.01 | 0.83 | 1.72 | 49.99 | 51.385 | 48.73 | 572388 |
| 1745361300 | 48.18 | 0.82 | 1.73 | 48.02 | 48.85 | 47.21 | 559254 |
| 1745274900 | 47.36 | -2.42 | -4.86 | 49.42 | 49.51 | 46.76 | 625736 |
| 1744929300 | 49.78 | -0.74 | -1.46 | 50.26 | 50.68 | 49.03 | 704159 |
| 1744842900 | 50.52 | -2.56 | -4.82 | 49.54 | 51.8 | 49.1601 | 1665903 |
| 1744756500 | 53.08 | -0.28 | -0.52 | 53.59 | 54.635 | 52.35 | 444669 |
| 1744670100 | 53.36 | -0.05 | -0.09 | 54.61 | 54.991 | 52.67 | 414535 |
| 1744410900 | 53.41 | 0.41 | 0.77 | 52.75 | 53.58 | 51.44 | 682396 |
| 1744324500 | 53 | -0.59 | -1.10 | 52.84 | 54.13 | 51.27 | 1118298 |
| 1744238100 | 53.59 | 5.69 | 11.88 | 47.03 | 54.35 | 47.03 | 1253790 |
| 1744151700 | 47.9 | -1.39 | -2.82 | 51.43 | 51.86 | 47.271 | 1023826 |
| 1744065300 | 49.29 | 0.59 | 1.21 | 47.48 | 51.29 | 45.0006 | 1315320 |
| 1743806100 | 48.7 | -0.81 | -1.64 | 47.86 | 49.61 | 46.21 | 1157539 |
| 1743719700 | 49.51 | -3 | -5.71 | 49.4 | 50.92 | 48.39 | 778244 |
| 1743633300 | 52.51 | 1.89 | 3.73 | 49.65 | 52.58 | 48.85 | 847983 |
| 1743546900 | 50.62 | 0.9 | 1.81 | 49.6 | 51.6 | 48.71 | 824554 |
| 1743460500 | 49.72 | 0.28 | 0.57 | 48.38 | 50.6 | 47.03 | 951979 |
| 1743201300 | 49.44 | -1.23 | -2.43 | 50.6 | 50.81 | 48.46 | 812411 |
| 1743114900 | 50.67 | -0.05 | -0.10 | 50.64 | 52.31 | 49.86 | 823399 |
| 1743028500 | 50.72 | 0.02 | 0.04 | 50.66 | 51.34 | 50.19 | 515143 |
| 1742942100 | 50.7 | -1.13 | -2.18 | 51.92 | 52.96 | 50.44 | 603976 |
| 1742855700 | 51.83 | 2.58 | 5.24 | 49.52 | 52.395 | 49.52 | 567710 |
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
