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 | 0.88 | 1.47601476015 | 59.62 | 62.66 | 57.59 | 279804 | 60.58981825 | DR |
| 4 | 8.94 | 17.3390224981 | 51.56 | 62.66 | 50.44 | 229366 | 57.72754208 | DR |
| 12 | 16.22 | 36.630532972 | 44.28 | 62.66 | 38.58 | 243391 | 50.21675791 | DR |
| 26 | 16.31 | 36.9088028966 | 44.19 | 62.66 | 38.58 | 294834 | 47.47407583 | DR |
| 52 | 20.49 | 51.2121969508 | 40.01 | 62.66 | 32.91 | 252589 | 45.73641418 | DR |
| 156 | 43.59 | 257.776463631 | 16.91 | 62.66 | 16.295 | 187245 | 36.17060095 | DR |
| 260 | 44.74 | 283.883248731 | 15.76 | 62.66 | 8.72 | 244282 | 23.63021913 | DR |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1726872000 | 61.86 | -0.55 | -0.88 | 62.13 | 62.66 | 61.7076 | 310921 |
| 1726785600 | 62.41 | 2.97 | 5.00 | 59.99 | 62.6 | 59.49 | 392803 |
| 1726699200 | 59.44 | 0.87 | 1.49 | 59.3 | 59.94 | 57.81 | 263744 |
| 1726612800 | 58.57 | -0.19 | -0.32 | 58.59 | 58.92 | 57.59 | 199233 |
| 1726526400 | 58.76 | -0.38 | -0.64 | 59.62 | 60.53 | 58.52 | 218674 |
| 1726267200 | 59.14 | 0.15 | 0.25 | 59.1 | 59.7 | 58.46 | 260916 |
| 1726180800 | 58.99 | 0.3 | 0.51 | 58.86 | 59.55 | 57.885 | 257726 |
| 1726094400 | 58.69 | 1.46 | 2.55 | 58 | 59.84 | 57.5113 | 282585 |
| 1726008000 | 57.23 | -0.53 | -0.92 | 57.84 | 57.84 | 55.89 | 276158 |
| 1725921600 | 57.76 | 1.58 | 2.81 | 56.78 | 57.97 | 56.29 | 250873 |
| 1725662400 | 56.18 | -0.49 | -0.86 | 56.565 | 56.83 | 54.9118 | 97014 |
| 1725576000 | 56.67 | -0.01 | -0.02 | 57.5 | 57.885 | 55.82 | 258758 |
| 1725489600 | 56.68 | 1.82 | 3.32 | 55.06 | 56.69 | 54.5 | 261974 |
| 1725403200 | 54.86 | 0.44 | 0.81 | 55 | 55.768 | 53.09 | 244035 |
| 1725057600 | 54.42 | 1.42 | 2.68 | 53.02 | 56 | 53.02 | 352068 |
| 1724971200 | 53 | 1.03 | 1.98 | 51.76 | 54.17 | 51.76 | 149443 |
| 1724884800 | 51.97 | 0.47 | 0.91 | 51.15 | 52.24 | 50.47 | 73182 |
| 1724798400 | 51.5 | 0.69 | 1.36 | 50.7 | 51.9842 | 50.61 | 73731 |
| 1724712000 | 50.81 | -0.33 | -0.65 | 51.56 | 52.27 | 50.44 | 93666 |
| 1724452800 | 51.14 | 0.57 | 1.13 | 50.93 | 51.98 | 50.8199 | 128871 |
| 1724366400 | 50.57 | -1.02 | -1.98 | 51.34 | 52.3799 | 50.26 | 100879 |
| 1724280000 | 51.59 | -1.01 | -1.92 | 52.64 | 52.86 | 51.19 | 212352 |
| 1724193600 | 52.6 | -0.27 | -0.51 | 52.91 | 53.91 | 52.14 | 180887 |
| 1724107200 | 52.87 | 0.35 | 0.67 | 52.88 | 53.015 | 51.68 | 177410 |
| 1723848000 | 52.52 | -0.27 | -0.51 | 52.7895 | 53.97 | 52.33 | 191809 |
| 1723761600 | 52.79 | 0.93 | 1.79 | 52.27 | 53.27 | 51.96 | 243388 |
| 1723675200 | 51.86 | 0.16 | 0.31 | 51.98 | 53.1 | 50.93 | 217302 |
| 1723588800 | 51.7 | -0.13 | -0.25 | 51.48 | 52.68 | 50.8 | 222924 |
| 1723502400 | 51.83 | 0.84 | 1.65 | 50.99 | 51.83 | 50.01 | 282819 |
| 1723243200 | 50.99 | 2.19 | 4.49 | 48.7 | 51.54 | 48.24 | 413103 |
| 1723156800 | 48.8 | 4.59 | 10.38 | 45.25 | 49.2 | 44.675 | 564441 |
| 1723070400 | 44.21 | 1.08 | 2.50 | 43.93 | 44.63 | 42.92 | 545631 |
| 1722984000 | 43.13 | 1.16 | 2.76 | 42.27 | 43.9 | 41.9601 | 200630 |
| 1722897600 | 41.97 | -0.76 | -1.78 | 39.65 | 42.31 | 38.58 | 454369 |
| 1722638400 | 42.73 | -2.55 | -5.63 | 44.74 | 45.2 | 42.7 | 312740 |
| 1722552000 | 45.28 | -0.15 | -0.33 | 45 | 45.82 | 44.41 | 157383 |
| 1722465600 | 45.43 | 1.43 | 3.25 | 44.81 | 46.12 | 44.7158 | 210442 |
| 1722379200 | 44 | -1.36 | -3.00 | 45.4 | 45.54 | 43.75 | 237223 |
| 1722292800 | 45.36 | -0.7 | -1.52 | 46.44 | 46.73 | 45.2204 | 225778 |
| 1722033600 | 46.06 | 0.42 | 0.92 | 45.57 | 46.6 | 45.4953 | 92606 |
| 1721947200 | 45.64 | -1.23 | -2.62 | 46.43 | 47.22 | 45.36 | 181871 |
| 1721860800 | 46.87 | -1.22 | -2.54 | 47.64 | 48.5 | 46.73 | 216330 |
| 1721774400 | 48.09 | 1.48 | 3.18 | 46.01 | 48.2 | 45.52 | 184047 |
| 1721688000 | 46.61 | 0.47 | 1.02 | 46.61 | 47.28 | 46.31 | 222826 |
| 1721428800 | 46.14 | 1.34 | 2.99 | 45.145 | 46.77 | 45.07 | 319977 |
| 1721342400 | 44.8 | 0 | 0.00 | 44.96 | 45.68 | 44.6 | 274042 |
| 1721256000 | 44.8 | -1.2 | -2.61 | 45.739 | 45.76 | 44.02 | 192585 |
| 1721169600 | 46 | 0.6 | 1.32 | 45.48 | 46.55 | 43.95 | 274755 |
| 1721083200 | 45.4 | -1.48 | -3.16 | 46.66 | 47.74 | 45.16 | 369649 |
| 1720824000 | 46.88 | 0.18 | 0.39 | 46.68 | 47.17 | 46.12 | 221142 |
| 1720737600 | 46.7 | 0.2 | 0.43 | 47.09 | 47.1 | 45.81 | 149560 |
| 1720651200 | 46.5 | 0.23 | 0.50 | 46.79 | 47.61 | 45.57 | 215658 |
| 1720564800 | 46.27 | -0.03 | -0.06 | 46.3 | 46.75 | 45.58 | 79496 |
| 1720478400 | 46.3 | 1.21 | 2.68 | 45.25 | 46.66 | 44.65 | 274069 |
| 1720219200 | 45.09 | 0.46 | 1.03 | 45.02 | 46.185 | 44.68 | 231990 |
| 1720040640 | 44.63 | 1.35 | 3.12 | 44.2 | 46.45 | 44 | 362155 |
| 1719960000 | 43.28 | 0.59 | 1.38 | 42.64 | 43.57 | 42.3 | 265130 |
| 1719873600 | 42.69 | -1.57 | -3.55 | 44.28 | 44.76 | 42.3305 | 241196 |
| 1719614400 | 44.26 | -1.36 | -2.98 | 45.84 | 46.2 | 44.13 | 160690 |
| 1719528000 | 45.62 | 1.89 | 4.32 | 43.69 | 45.62 | 43.32 | 236142 |
| 1719441600 | 43.73 | -0.66 | -1.49 | 44.21 | 44.75 | 43.3001 | 143744 |
| 1719355200 | 44.39 | -0.02 | -0.05 | 44.46 | 44.96 | 44.08 | 181528 |
| 1719268800 | 44.41 | 0.44 | 1.00 | 44.2 | 45 | 43.58 | 140970 |
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
