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 | -1.04 | -1.79310344828 | 58 | 58.91 | 55.7 | 860535 | 57.18926939 | CS |
| 4 | -2.15 | -3.63728641516 | 59.11 | 59.85 | 54.83 | 769182 | 57.32356862 | CS |
| 12 | -6.27 | -9.91617902894 | 63.23 | 63.95 | 47 | 967351 | 55.27578792 | CS |
| 26 | -17.76 | -23.7687366167 | 74.72 | 82.89 | 47 | 933340 | 62.52975762 | CS |
| 52 | 4.49 | 8.55727082142 | 52.47 | 82.89 | 47 | 788225 | 64.58578054 | CS |
| 156 | 17.49 | 44.3121357993 | 39.47 | 82.89 | 33.115 | 695042 | 52.88829243 | CS |
| 260 | 22.38 | 64.7194910353 | 34.58 | 82.89 | 28.28 | 604630 | 51.61331195 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1750200000 | 56.07 | -0.61 | -1.08 | 55.89 | 56.71 | 55.8 | 652978 |
| 1750113600 | 56.68 | 0.69 | 1.23 | 56.77 | 57.41 | 56.515 | 694280 |
| 1749854400 | 55.99 | -2.92 | -4.96 | 57.5 | 58.2425 | 55.7 | 1050681 |
| 1749768000 | 58.91 | 0.91 | 1.57 | 57.5 | 58.91 | 57.2586 | 879400 |
| 1749681600 | 58 | 0.21 | 0.36 | 58 | 58.6188 | 57.78 | 1025338 |
| 1749595200 | 57.79 | -0.68 | -1.16 | 58.6 | 58.86 | 57.38 | 898563 |
| 1749508800 | 58.47 | -0.59 | -1.00 | 58.6 | 59.0099 | 57.57 | 827135 |
| 1749249600 | 59.06 | 1.75 | 3.05 | 58.41 | 59.16 | 58.0218 | 518786 |
| 1749163200 | 57.31 | 0.31 | 0.54 | 56.95 | 57.6599 | 56.63 | 501125 |
| 1749076800 | 57 | -0.42 | -0.73 | 57.26 | 57.65 | 56.6 | 763047 |
| 1748990400 | 57.42 | 0.54 | 0.95 | 56.78 | 58.02 | 56.4201 | 682415 |
| 1748904000 | 56.88 | -0.23 | -0.40 | 56.73 | 57.02 | 55.92 | 593286 |
| 1748644800 | 57.11 | -0.75 | -1.30 | 57.68 | 58.16 | 56.99 | 968730 |
| 1748558400 | 57.86 | 0.74 | 1.30 | 57.54 | 57.9 | 56.82 | 682211 |
| 1748472000 | 57.12 | -1.25 | -2.14 | 58.01 | 58.52 | 57.04 | 781269 |
| 1748385600 | 58.37 | 1.82 | 3.22 | 57.5 | 58.45 | 56.815 | 516404 |
| 1748040000 | 56.55 | -0.02 | -0.04 | 54.83 | 56.81 | 54.83 | 949717 |
| 1747953600 | 56.57 | -0.2 | -0.35 | 56.46 | 57.08 | 56.26 | 716129 |
| 1747867200 | 56.77 | -3.41 | -5.67 | 59.11 | 59.85 | 56.6 | 912971 |
| 1747780800 | 60.18 | -0.7 | -1.15 | 60.51 | 60.99 | 59.77 | 716670 |
| 1747694400 | 60.88 | -0.59 | -0.96 | 59.87 | 61.805 | 59.87 | 815680 |
| 1747435200 | 61.47 | 0.4 | 0.65 | 61.16 | 62.1 | 60.87 | 882456 |
| 1747348800 | 61.07 | 0.28 | 0.46 | 60.92 | 61.445 | 60.375 | 738115 |
| 1747262400 | 60.79 | -0.35 | -0.57 | 60.69 | 61.66 | 60.4201 | 898202 |
| 1747176000 | 61.14 | 0.42 | 0.69 | 61.19 | 61.61 | 60.705 | 1002612 |
| 1747089600 | 60.72 | 5.76 | 10.48 | 58.465 | 61.44 | 58.35 | 2056172 |
| 1746830400 | 54.96 | -0.17 | -0.31 | 55.37 | 55.59 | 54.62 | 853234 |
| 1746744000 | 55.13 | 2.18 | 4.12 | 53.94 | 55.57 | 53.66 | 878209 |
| 1746657600 | 52.95 | 0.53 | 1.01 | 52.99 | 53.445 | 52.505 | 642659 |
| 1746571200 | 52.42 | -1.03 | -1.93 | 52.29 | 53.06 | 51.98 | 714401 |
| 1746484800 | 53.45 | -1.36 | -2.48 | 53.42 | 54.56 | 53.4 | 817008 |
| 1746225600 | 54.81 | 1.4 | 2.62 | 54.16 | 55.5 | 53.965 | 877015 |
| 1746139200 | 53.41 | -0.17 | -0.32 | 53.92 | 54.53 | 53.04 | 891880 |
| 1746052800 | 53.58 | 0.27 | 0.51 | 52.12 | 53.68 | 51.64 | 1030251 |
| 1745966400 | 53.31 | 0.48 | 0.91 | 52.55 | 53.84 | 51.79 | 1223420 |
| 1745880000 | 52.83 | 0.3 | 0.57 | 52.54 | 53.58 | 51.95 | 917719 |
| 1745620800 | 52.53 | -0.08 | -0.15 | 52.39 | 53.24 | 51.96 | 1040882 |
| 1745534400 | 52.61 | 0.46 | 0.88 | 50.37 | 53.1 | 50 | 1859349 |
| 1745448000 | 52.15 | 0.78 | 1.52 | 53.39 | 55.2276 | 51.925 | 2261068 |
| 1745361600 | 51.37 | 1.73 | 3.49 | 50.67 | 51.91 | 50.1682 | 1084370 |
| 1745275200 | 49.64 | -1.99 | -3.85 | 51.1 | 51.38 | 48.96 | 966087 |
| 1744929600 | 51.63 | 0.86 | 1.69 | 50.73 | 52.2 | 50.73 | 732672 |
| 1744843200 | 50.77 | -1.58 | -3.02 | 51.5 | 52.14 | 50.27 | 760436 |
| 1744756800 | 52.35 | 0.23 | 0.44 | 52.35 | 53.315 | 52 | 696808 |
| 1744670400 | 52.12 | 1.52 | 3.00 | 51.92 | 52.6 | 50.92 | 1244684 |
| 1744411200 | 50.6 | -0.18 | -0.35 | 49.9 | 53.245 | 48.73 | 996288 |
| 1744324800 | 50.78 | -3.53 | -6.50 | 52.85 | 53.09 | 49.875 | 1177619 |
| 1744238400 | 54.31 | 5.45 | 11.15 | 48.07 | 55.21 | 47 | 1397494 |
| 1744152000 | 48.86 | -1.19 | -2.38 | 52.25 | 52.81 | 47.86 | 1685711 |
| 1744065600 | 50.05 | -0.51 | -1.01 | 48.19 | 52.83 | 47.09 | 1618648 |
| 1743806400 | 50.56 | -2.38 | -4.50 | 50.67 | 51.46 | 48.3 | 1489803 |
| 1743720000 | 52.94 | -7.19 | -11.96 | 56.36 | 56.36 | 52.78 | 1330649 |
| 1743633600 | 60.13 | 1.75 | 3.00 | 57.06 | 60.615 | 57.06 | 820466 |
| 1743547200 | 58.38 | 0.02 | 0.03 | 58.03 | 59 | 57.23 | 736350 |
| 1743460800 | 58.36 | 0.45 | 0.78 | 56.97 | 58.78 | 56.48 | 928976 |
| 1743201600 | 57.91 | -1.75 | -2.93 | 59.46 | 60.3599 | 57.335 | 705590 |
| 1743115200 | 59.66 | -1.97 | -3.20 | 60.81 | 61.285 | 59.06 | 1320063 |
| 1743028800 | 61.63 | -1.29 | -2.05 | 63.23 | 63.95 | 61.62 | 703345 |
| 1742942400 | 62.92 | -0.07 | -0.11 | 63.13 | 63.83 | 62.54 | 665775 |
| 1742856000 | 62.99 | 2.1 | 3.45 | 62.34 | 63.4 | 62.07 | 703143 |
| 1742596800 | 60.89 | 0.39 | 0.64 | 59.88 | 61.51 | 59.67 | 892379 |
| 1742510400 | 60.5 | 0.32 | 0.53 | 59.95 | 61.28 | 59.95 | 860080 |
| 1742424000 | 60.18 | 0.77 | 1.30 | 59.31 | 61.22 | 58.935 | 986597 |
| 1742337600 | 59.41 | -0.79 | -1.31 | 59.82 | 60.12 | 58.98 | 1118576 |
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
