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 | -0.1574 | -0.250368235365 | 62.8674 | 62.935 | 56.78 | 82299 | 59.10001798 | SP |
| 4 | 7.71 | 14.0181818182 | 55 | 66 | 53.06 | 71974 | 59.98775388 | SP |
| 12 | 9.25 | 17.3026561915 | 53.46 | 66 | 44.2 | 91898 | 54.88569576 | SP |
| 26 | 9.58 | 18.0312441182 | 53.13 | 66 | 40.835 | 108699 | 51.84828207 | SP |
| 52 | 28.26 | 82.0319303338 | 34.45 | 66 | 34.26 | 90103 | 49.87875404 | SP |
| 156 | -11.14 | -15.0846310088 | 73.85 | 75.2573 | 26.7505 | 55968 | 46.87326576 | SP |
| 260 | 17.68 | 39.2627137464 | 45.03 | 76.7501 | 6.728 | 70136 | 39.16134121 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1732231800 | 62.71 | 2.89 | 4.83 | 60.51 | 63.1592 | 60.24 | 83378 |
| 1732145400 | 59.82 | 1 | 1.70 | 58.87 | 59.82 | 58 | 67814 |
| 1732059000 | 58.82 | -0.06 | -0.10 | 57.11 | 59.09 | 56.78 | 79265 |
| 1731972600 | 58.88 | 0.44 | 0.75 | 58.52 | 59.4 | 58.32 | 51715 |
| 1731713400 | 58.44 | -2.08 | -3.44 | 60.22 | 60.22 | 58.095 | 160185 |
| 1731627000 | 60.52 | -1.61 | -2.59 | 62.52 | 62.935 | 60.14 | 62690 |
| 1731540600 | 62.13 | -1.2 | -1.89 | 64.03 | 64.1066 | 62.1111 | 68199 |
| 1731454200 | 63.33 | -2.06 | -3.15 | 64.67 | 65.3568 | 62.87 | 67528 |
| 1731367800 | 65.39 | 1.77 | 2.78 | 65.28 | 66 | 64.9 | 113978 |
| 1731108600 | 63.62 | 0.85 | 1.35 | 62.62 | 63.9316 | 62.34 | 93266 |
| 1731022200 | 62.77 | -0.29 | -0.46 | 63.18 | 63.8064 | 62.4147 | 110446 |
| 1730935800 | 63.06 | 6.91 | 12.31 | 62.93 | 63.21 | 60.4943 | 222598 |
| 1730849400 | 56.15 | 2.3 | 4.27 | 53.11 | 56.15 | 52.9 | 52177 |
| 1730763000 | 53.85 | 0.43 | 0.80 | 53.18 | 55.02 | 53.18 | 29948 |
| 1730500200 | 53.42 | 0.36 | 0.68 | 54 | 54.65 | 53.18 | 31094 |
| 1730413800 | 53.06 | -2.25 | -4.07 | 55.12 | 55.12 | 53.06 | 53088 |
| 1730327400 | 55.31 | -0.21 | -0.38 | 54.88 | 57.2669 | 54.88 | 41857 |
| 1730241000 | 55.52 | 0.09 | 0.16 | 54.54 | 55.58 | 53.8408 | 46540 |
| 1730154600 | 55.43 | 1.69 | 3.14 | 54.68 | 55.76 | 54.68 | 41948 |
| 1729895400 | 53.74 | -1.08 | -1.97 | 55.43 | 55.45 | 53.41 | 27887 |
| 1729809000 | 54.82 | 0.34 | 0.62 | 55 | 55.185 | 54.1 | 56997 |
| 1729722600 | 54.48 | -1.04 | -1.87 | 54.94 | 55.47 | 53.55 | 78518 |
| 1729636200 | 55.52 | -1.22 | -2.15 | 55.83 | 56.075 | 54.81 | 80897 |
| 1729549800 | 56.74 | -2.05 | -3.49 | 58.56 | 58.56 | 56.35 | 65298 |
| 1729290600 | 58.79 | 0.01 | 0.02 | 59.01 | 59.01 | 58.2355 | 29427 |
| 1729204200 | 58.78 | 0.23 | 0.39 | 59.16 | 59.16 | 58.2 | 51091 |
| 1729117800 | 58.55 | 1.57 | 2.76 | 57.93 | 59.12 | 57.7 | 67788 |
| 1729031400 | 56.98 | -0.57 | -0.99 | 57.11 | 59 | 56.98 | 89947 |
| 1728945000 | 57.55 | 1.05 | 1.86 | 56.58 | 57.59 | 55.92 | 67558 |
| 1728685800 | 56.5 | 2.74 | 5.10 | 54 | 56.56 | 54 | 83029 |
| 1728599400 | 53.76 | -0.93 | -1.70 | 53.84 | 54.021 | 52.84 | 19890 |
| 1728513000 | 54.69 | 1.11 | 2.07 | 53.61 | 55.13 | 53.28 | 38466 |
| 1728426600 | 53.58 | 0.05 | 0.09 | 53.51 | 54.0999 | 53.015 | 47780 |
| 1728340200 | 53.53 | -1.22 | -2.23 | 54.19 | 54.19 | 52.67 | 58687 |
| 1728081000 | 54.75 | 1.54 | 2.89 | 54.96 | 55.27 | 53.6766 | 49837 |
| 1727994600 | 53.21 | -0.47 | -0.88 | 52.89 | 53.57 | 52.0683 | 17961 |
| 1727908200 | 53.68 | 0.13 | 0.24 | 53.1 | 54.2799 | 52.6838 | 20468 |
| 1727821800 | 53.55 | -1.4 | -2.55 | 54.89 | 54.89 | 52.35 | 67686 |
| 1727735400 | 54.95 | 0.19 | 0.35 | 54.41 | 55.1199 | 53.4801 | 28938 |
| 1727476200 | 54.76 | 0.06 | 0.11 | 55.75 | 56.27 | 54.2657 | 428622 |
| 1727389800 | 54.7 | 1.29 | 2.42 | 54.92 | 55.24 | 54.14 | 56039 |
| 1727303400 | 53.41 | -1.62 | -2.94 | 55.03 | 55.03 | 53.09 | 437943 |
| 1727217000 | 55.03 | -0.12 | -0.22 | 55.36 | 55.83 | 54.72 | 40973 |
| 1727130600 | 55.15 | 0.77 | 1.42 | 54.95 | 55.42 | 54.41 | 67280 |
| 1726871400 | 54.38 | -1.22 | -2.19 | 55.16 | 55.16 | 53.63 | 58830 |
| 1726785000 | 55.6 | 2.79 | 5.28 | 55.81 | 55.87 | 54.2 | 139778 |
| 1726698600 | 52.81 | 0.06 | 0.11 | 52.88 | 55.5 | 52.31 | 146816 |
| 1726612200 | 52.75 | 0.84 | 1.62 | 52.76 | 53.75 | 52.13 | 139458 |
| 1726525800 | 51.91 | 0.92 | 1.80 | 51.22 | 52.1499 | 50.91 | 474602 |
| 1726266600 | 50.99 | 2.51 | 5.18 | 49.54 | 51.09 | 49.54 | 108359 |
| 1726180200 | 48.48 | 1.28 | 2.71 | 47.55 | 48.71 | 46.92 | 65029 |
| 1726093800 | 47.2 | 0.44 | 0.94 | 46.38 | 47.4 | 44.2 | 44864 |
| 1726007400 | 46.76 | -0.27 | -0.57 | 47.32 | 47.32 | 45.62 | 25336 |
| 1725921000 | 47.03 | 0.63 | 1.36 | 46.73 | 47.89 | 46.5 | 81133 |
| 1725661800 | 46.4 | -2.02 | -4.17 | 48.6 | 49.235 | 46.2059 | 40248 |
| 1725575400 | 48.42 | -0.97 | -1.96 | 49.57 | 49.736 | 48 | 44080 |
| 1725489000 | 49.39 | -0.68 | -1.36 | 49.38 | 50.54 | 49.06 | 87368 |
| 1725402600 | 50.07 | -4.03 | -7.45 | 53.01 | 53.525 | 49.54 | 518724 |
| 1725057000 | 54.1 | 1.12 | 2.11 | 53.63 | 54.21 | 52.3 | 25979 |
| 1724970600 | 52.98 | 0.36 | 0.68 | 53.46 | 54.3899 | 52.62 | 43307 |
| 1724884200 | 52.62 | -0.88 | -1.64 | 52.92 | 53.47 | 51.868 | 90067 |
| 1724797800 | 53.5 | -0.53 | -0.98 | 53.29 | 53.67 | 52.7685 | 48028 |
| 1724711400 | 54.03 | -0.62 | -1.13 | 55.54 | 55.67 | 53.96 | 82219 |
| 1724452200 | 54.65 | 3.38 | 6.59 | 52.32 | 55.01 | 52.1863 | 156748 |
| 1724365800 | 51.27 | -1.05 | -2.01 | 52.45 | 52.725 | 51.04 | 34192 |
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
