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 | 4.099 | 7.94072065091 | 51.62 | 56.3301 | 50.48 | 70398270 | 54.01503775 | SP |
| 4 | -4.151 | -6.93335560381 | 59.87 | 62.6099 | 48.85 | 76868163 | 55.96375607 | SP |
| 12 | -1.661 | -2.89473684211 | 57.38 | 64.1264 | 48.85 | 71999186 | 58.3715931 | SP |
| 26 | 23.769 | 74.3943661972 | 31.95 | 64.1264 | 31.575 | 78480004 | 51.25846019 | SP |
| 52 | 27.579 | 98.0063965885 | 28.14 | 64.1264 | 26.284 | 91099325 | 43.26461828 | SP |
| 156 | 2.074 | 3.86615714419 | 53.645 | 91.68 | 16.1 | 112296128 | 35.87113959 | SP |
| 260 | 39.219 | 237.690909091 | 16.5 | 91.68 | 7.9175 | 78882396 | 34.52075216 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1714430100 | 55.94 | 0.66 | 1.19 | 56.08 | 56.3301 | 54.875 | 51061414 |
| 1714170900 | 55.28 | 2.43 | 4.60 | 54.03 | 55.87 | 53.77 | 67849463 |
| 1714084500 | 52.85 | -0.86 | -1.60 | 50.9 | 53.19 | 50.48 | 85831192 |
| 1713998100 | 53.71 | 0.52 | 0.98 | 54.32 | 54.91 | 52.8318 | 71854796 |
| 1713911700 | 53.19 | 2.27 | 4.46 | 51.62 | 53.615 | 51.49 | 75394487 |
| 1713825300 | 50.92 | 1.44 | 2.91 | 50.38 | 51.7699 | 49.17 | 70963010 |
| 1713566100 | 49.48 | -3.27 | -6.20 | 52.28 | 52.47 | 48.85 | 125040982 |
| 1713479700 | 52.75 | -0.96 | -1.79 | 53.89 | 54.56 | 52.515 | 86018152 |
| 1713393300 | 53.71 | -2.07 | -3.71 | 56.54 | 56.55 | 53.35 | 85232501 |
| 1713306900 | 55.78 | 0.01 | 0.02 | 55.69 | 56.81 | 55.24 | 81530079 |
| 1713220500 | 55.77 | -2.95 | -5.02 | 60.2 | 60.23 | 55.44 | 101337347 |
| 1712961300 | 58.72 | -2.98 | -4.83 | 59.88 | 60.3487 | 58.12 | 86067728 |
| 1712874900 | 61.7 | 2.77 | 4.70 | 59.61 | 62.0401 | 58.6836 | 73260051 |
| 1712788500 | 58.93 | -1.59 | -2.63 | 58.36 | 59.275 | 58.06 | 100756955 |
| 1712702100 | 60.52 | 0.62 | 1.04 | 60.81 | 60.935 | 58.575 | 60011138 |
| 1712615700 | 59.9 | 0.04 | 0.07 | 60.21 | 60.6599 | 59.312 | 44760130 |
| 1712356500 | 59.86 | 2.04 | 3.53 | 58.4 | 60.9287 | 58.055 | 77355173 |
| 1712270100 | 57.82 | -2.86 | -4.71 | 62.35 | 62.6099 | 57.7401 | 83278418 |
| 1712183700 | 60.68 | 0.4 | 0.66 | 59.4 | 61.4599 | 59.38 | 55158942 |
| 1712097300 | 60.28 | -1.66 | -2.68 | 59.87 | 60.42 | 59.001 | 54601309 |
| 1712010900 | 61.94 | 0.38 | 0.62 | 61.92 | 62.99 | 61.12 | 56009205 |
| 1711665300 | 61.56 | -0.39 | -0.63 | 61.89 | 62.23 | 61.4 | 43422329 |
| 1711578900 | 61.95 | 0.54 | 0.88 | 62.57 | 62.63 | 60.71 | 55546416 |
| 1711492500 | 61.41 | -0.58 | -0.94 | 62.61 | 63.01 | 61.28 | 46732616 |
| 1711406100 | 61.99 | -0.64 | -1.02 | 61.49 | 62.63 | 61.06 | 43193138 |
| 1711146900 | 62.63 | 0.13 | 0.21 | 62.27 | 63.17 | 61.9048 | 45704529 |
| 1711060500 | 62.5 | 0.8 | 1.30 | 63.75 | 63.95 | 62.42 | 63119144 |
| 1710974100 | 61.7 | 1.9 | 3.18 | 60.07 | 61.83 | 59.37 | 77686620 |
| 1710887700 | 59.8 | 0.41 | 0.69 | 58.54 | 59.98 | 57.6802 | 59237475 |
| 1710801300 | 59.39 | 1.63 | 2.82 | 59.88 | 60.8 | 59.29 | 64212214 |
| 1710542100 | 57.76 | -2.19 | -3.65 | 58.69 | 58.9217 | 57.285 | 70311002 |
| 1710455700 | 59.95 | -0.49 | -0.81 | 60.87 | 61.1 | 58.7901 | 80902628 |
| 1710369300 | 60.44 | -1.44 | -2.33 | 61.44 | 61.39 | 59.9699 | 71641517 |
| 1710282900 | 61.88 | 2.52 | 4.25 | 60.29 | 62.04 | 58.96 | 85055385 |
| 1710196500 | 59.36 | -0.7 | -1.17 | 59.41 | 59.8799 | 58.56 | 73102831 |
| 1709940900 | 60.06 | -2.75 | -4.38 | 62.92 | 64.1264 | 59.77 | 148022123 |
| 1709854500 | 62.81 | 2.68 | 4.46 | 61.55 | 63.31 | 60.914 | 70951986 |
| 1709768100 | 60.13 | 1.09 | 1.85 | 60.74 | 61.426 | 59.35 | 90530795 |
| 1709681700 | 59.04 | -3.34 | -5.35 | 61.1 | 61.1 | 58.02 | 96320915 |
| 1709595300 | 62.38 | -0.75 | -1.19 | 63.09 | 63.28 | 62.305 | 59972767 |
| 1709336100 | 63.13 | 2.77 | 4.59 | 60.75 | 63.51 | 60.73 | 70336681 |
| 1709249700 | 60.36 | 1.42 | 2.41 | 60.08 | 60.85 | 58.78 | 68162169 |
| 1709163300 | 58.94 | -0.97 | -1.62 | 59.03 | 59.525 | 58.5501 | 61328941 |
| 1709076900 | 59.91 | 0.37 | 0.62 | 59.96 | 60.09 | 58.87 | 54460570 |
| 1708990500 | 59.54 | -0.08 | -0.13 | 59.94 | 60.37 | 59.43 | 54793528 |
| 1708731300 | 59.62 | -0.55 | -0.91 | 60.82 | 61.22 | 59.22 | 70091949 |
| 1708644900 | 60.17 | 4.79 | 8.65 | 58.78 | 60.595 | 58.4903 | 89411182 |
| 1708558500 | 55.38 | -0.7 | -1.25 | 54.97 | 55.42 | 53.82 | 76542241 |
| 1708472100 | 56.08 | -1.33 | -2.32 | 56.58 | 57.18 | 54.55 | 81461160 |
| 1708126500 | 57.41 | -1.62 | -2.74 | 59.16 | 59.21 | 57.11 | 75747905 |
| 1708040100 | 59.03 | 0.49 | 0.84 | 58.81 | 59.2051 | 57.74 | 64758844 |
| 1707953700 | 58.54 | 1.8 | 3.17 | 57.8 | 58.75 | 56.8601 | 77789319 |
| 1707867300 | 56.74 | -2.82 | -4.73 | 56.24 | 57.87 | 55.435 | 94247483 |
| 1707780900 | 59.56 | -0.71 | -1.18 | 60.21 | 61.14 | 59.275 | 57928447 |
| 1707521700 | 60.27 | 1.72 | 2.94 | 59.03 | 60.61 | 58.712 | 54992342 |
| 1707435300 | 58.55 | 0.24 | 0.41 | 58.31 | 58.89 | 58.02 | 49218719 |
| 1707348900 | 58.31 | 1.69 | 2.98 | 57.69 | 58.6505 | 57.17 | 65759281 |
| 1707262500 | 56.62 | -0.33 | -0.58 | 57.38 | 57.64 | 55.64 | 69883127 |
| 1707176100 | 56.95 | -0.29 | -0.51 | 57.19 | 57.42 | 55.57 | 69852977 |
| 1706916900 | 57.24 | 2.74 | 5.03 | 55.18 | 57.68 | 54.79 | 99103612 |
| 1706830500 | 54.5 | 1.86 | 3.53 | 53.29 | 54.64 | 52.91 | 80549295 |
| 1706744100 | 52.64 | -3.29 | -5.88 | 54.19 | 54.984 | 52.58 | 101169028 |
| 1706657700 | 55.93 | -1.14 | -2.00 | 56.69 | 56.915 | 55.6 | 59438951 |
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
