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 | 0.07 | 0.131086142322 | 53.4 | 53.8 | 51.36 | 4246007 | 52.49425625 | CS |
| 4 | -6.06 | -10.1797413069 | 59.53 | 61.2882 | 51.12 | 4133479 | 56.05977425 | CS |
| 12 | 10.76 | 25.1931631936 | 42.71 | 61.2882 | 34.59 | 5626609 | 49.21794402 | CS |
| 26 | -3.33 | -5.86267605634 | 56.8 | 64.05 | 34.59 | 4816640 | 50.52178262 | CS |
| 52 | 14.67 | 37.8092783505 | 38.8 | 64.05 | 34.59 | 4541907 | 48.54992246 | CS |
| 156 | 35.92 | 204.672364672 | 17.55 | 64.05 | 15.44 | 4156062 | 35.82399391 | CS |
| 260 | 18.07 | 51.0451977401 | 35.4 | 64.05 | 15.44 | 3789045 | 34.8457431 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1750718400 | 53.07 | 0.4 | 0.76 | 51.88 | 53.12 | 51.21 | 4408642 |
| 1750459200 | 52.67 | 0.8 | 1.54 | 52.345 | 53.05 | 51.74 | 3694434 |
| 1750286400 | 51.87 | -0.21 | -0.40 | 52.23 | 52.4 | 51.36 | 3223150 |
| 1750200000 | 52.08 | -0.93 | -1.75 | 52.68 | 53.09 | 51.96 | 4117105 |
| 1750113600 | 53.01 | 0.75 | 1.44 | 53.4 | 53.585 | 52.5 | 5949339 |
| 1749854400 | 52.26 | -3.47 | -6.23 | 54.48 | 55.45 | 51.12 | 9335000 |
| 1749768000 | 55.73 | -1.06 | -1.87 | 56.13 | 56.815 | 55.11 | 3720530 |
| 1749681600 | 56.79 | -0.14 | -0.25 | 57.19 | 58.08 | 56.79 | 2965572 |
| 1749595200 | 56.93 | 0.47 | 0.83 | 56.5 | 57.03 | 56.03 | 4258169 |
| 1749508800 | 56.46 | -0.1 | -0.18 | 57.75 | 57.8 | 56 | 2998164 |
| 1749249600 | 56.56 | -0.39 | -0.68 | 56.9 | 57.195 | 56.23 | 2746696 |
| 1749163200 | 56.95 | -1.08 | -1.86 | 57.98 | 58.25 | 56.13 | 5718248 |
| 1749076800 | 58.03 | -0.5 | -0.85 | 58.48 | 58.69 | 57.91 | 2794135 |
| 1748990400 | 58.53 | -0.61 | -1.03 | 59.05 | 59.2109 | 58.23 | 3074590 |
| 1748904000 | 59.14 | -0.25 | -0.42 | 59.39 | 59.39 | 58.27 | 3302096 |
| 1748644800 | 59.39 | 0.55 | 0.93 | 59.02 | 59.56 | 58.42 | 3404627 |
| 1748558400 | 58.84 | -0.94 | -1.57 | 60.47 | 60.62 | 58.585 | 4227333 |
| 1748472000 | 59.78 | -0.9 | -1.48 | 61 | 61.2882 | 59.5701 | 4044941 |
| 1748385600 | 60.68 | 2.24 | 3.83 | 59.53 | 60.81 | 59.41 | 4828491 |
| 1748040000 | 58.44 | -0.38 | -0.65 | 56.1 | 59.26 | 55.88 | 4394735 |
| 1747953600 | 58.82 | -0.32 | -0.54 | 58.805 | 59.6 | 58.56 | 3890784 |
| 1747867200 | 59.14 | -0.53 | -0.89 | 59.1 | 60.39 | 58.95 | 5538413 |
| 1747780800 | 59.67 | -0.32 | -0.53 | 59.765 | 60.42 | 59.19 | 3065610 |
| 1747694400 | 59.99 | 0.09 | 0.15 | 58.5 | 60.32 | 58.18 | 4068399 |
| 1747435200 | 59.9 | -0.35 | -0.58 | 60.34 | 60.42 | 59.29 | 6104804 |
| 1747348800 | 60.25 | 2.66 | 4.62 | 57.5 | 60.34 | 57.19 | 11382191 |
| 1747262400 | 57.59 | 0.21 | 0.37 | 57.32 | 59.56 | 57.1 | 7858859 |
| 1747176000 | 57.38 | 6.07 | 11.83 | 55.01 | 57.98 | 54.68 | 14616339 |
| 1747089600 | 51.31 | 1.89 | 3.82 | 51.4 | 52.28 | 49.83 | 9560810 |
| 1746830400 | 49.42 | -0.3 | -0.60 | 49.9 | 50.1 | 49.11 | 2614598 |
| 1746744000 | 49.72 | 1.19 | 2.45 | 49.45 | 50.55 | 48.96 | 5085299 |
| 1746657600 | 48.53 | 0.33 | 0.68 | 48.62 | 49.48 | 48.02 | 2932254 |
| 1746571200 | 48.2 | -0.69 | -1.41 | 48.14 | 48.95 | 47.75 | 3262589 |
| 1746484800 | 48.89 | -0.02 | -0.04 | 49.11 | 49.587 | 48.7 | 2961489 |
| 1746225600 | 48.91 | 1.19 | 2.49 | 48.35 | 49.23 | 47.74 | 4174924 |
| 1746139200 | 47.72 | -0.39 | -0.81 | 48.42 | 48.93 | 47.67 | 3046778 |
| 1746052800 | 48.11 | 0.21 | 0.44 | 46.37 | 48.2 | 45.9 | 3356666 |
| 1745966400 | 47.9 | 1.31 | 2.81 | 46.33 | 48.18 | 46.33 | 3660128 |
| 1745880000 | 46.59 | 1.56 | 3.46 | 46.01 | 46.99 | 45.8 | 5068287 |
| 1745620800 | 45.03 | 0.27 | 0.60 | 44.66 | 45.61 | 44.07 | 3850097 |
| 1745534400 | 44.76 | 0.83 | 1.89 | 44.22 | 45.09 | 44.075 | 2480189 |
| 1745448000 | 43.93 | 1.3 | 3.05 | 44.51 | 45.71 | 43.86 | 3871719 |
| 1745361600 | 42.63 | 1.32 | 3.20 | 42.14 | 43.37 | 41.535 | 3776521 |
| 1745275200 | 41.31 | -1.19 | -2.80 | 41.7 | 41.94 | 40.32 | 3553653 |
| 1744929600 | 42.5 | 0.75 | 1.80 | 42.2 | 42.53 | 41.62 | 3070330 |
| 1744843200 | 41.75 | -0.92 | -2.16 | 42.34 | 42.52 | 41.01 | 4283656 |
| 1744756800 | 42.67 | -0.5 | -1.16 | 43.19 | 43.29 | 41.79 | 3877583 |
| 1744670400 | 43.17 | -0.34 | -0.78 | 44.96 | 45.3 | 42.77 | 4995929 |
| 1744411200 | 43.51 | 0.49 | 1.14 | 42.57 | 43.98 | 41.94 | 4352535 |
| 1744324800 | 43.02 | -1.99 | -4.42 | 43.15 | 43.77 | 41.17 | 6676615 |
| 1744238400 | 45.01 | 6.1 | 15.68 | 38.56 | 46.35 | 38.25 | 16544826 |
| 1744152000 | 38.91 | -2.06 | -5.03 | 42.415 | 42.51 | 37.97 | 9506113 |
| 1744065600 | 40.97 | 1.36 | 3.43 | 36.1 | 41.33 | 35.81 | 14395951 |
| 1743806400 | 39.61 | 1.96 | 5.21 | 35.15 | 42.01 | 34.59 | 20435101 |
| 1743720000 | 37.65 | -7.27 | -16.18 | 37.5 | 40.37 | 37.09 | 20160168 |
| 1743633600 | 44.92 | 2.22 | 5.20 | 41.99 | 44.99 | 41.99 | 5018780 |
| 1743547200 | 42.7 | -1.22 | -2.78 | 42.03 | 43.3 | 41.28 | 6546933 |
| 1743460800 | 43.92 | -0.23 | -0.52 | 42.71 | 43.97 | 41.23 | 5285283 |
| 1743201600 | 44.15 | -1.85 | -4.02 | 44.84 | 45 | 43.54 | 4702056 |
| 1743115200 | 46 | -0.05 | -0.11 | 45.83 | 46.7 | 44.875 | 3124158 |
| 1743028800 | 46.05 | -1.92 | -4.00 | 47.96 | 48.1099 | 45.46 | 3870739 |
| 1742942400 | 47.97 | -0.35 | -0.72 | 48.4 | 49.39 | 47.72 | 2620805 |
| 1742856000 | 48.32 | 2.07 | 4.48 | 47.08 | 48.68 | 46.73 | 4752740 |
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
