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 | -0.25 | -0.425821836144 | 58.71 | 59.1314 | 57.579 | 23767 | 58.44582389 | SP |
| 4 | -13.21 | -18.4317008511 | 71.67 | 71.67 | 57.579 | 10535 | 61.6357541 | SP |
| 12 | -10.63 | -15.3857287596 | 69.09 | 74.33 | 57.579 | 9991 | 66.54052552 | SP |
| 26 | -8.95 | -13.2769618751 | 67.41 | 74.33 | 57.579 | 9287 | 66.5056094 | SP |
| 52 | -14.8 | -20.202020202 | 73.26 | 74.33 | 57.579 | 12292 | 68.80795428 | SP |
| 156 | 5.6 | 10.5940219448 | 52.86 | 75 | 46.17 | 28628 | 62.34116774 | SP |
| 260 | 20.69 | 54.7789250728 | 37.77 | 75 | 17.6137 | 43114 | 57.01803515 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1735687800 | 58.46 | 0.5 | 0.86 | 58.09 | 58.8335 | 58.08 | 17851 |
| 1735601400 | 57.96 | -0.32 | -0.55 | 58.02 | 58.1793 | 57.579 | 32743 |
| 1735342200 | 58.28 | -0.72 | -1.23 | 58.74 | 59.1314 | 58.01 | 29227 |
| 1735255800 | 59.0029 | -0.11 | -0.19 | 58.89 | 59.02 | 58.4864 | 12683 |
| 1735077840 | 59.1164 | 0.4 | 0.69 | 58.71 | 59.12 | 58.4101 | 20413 |
| 1734996600 | 58.7139 | -2.18 | -3.57 | 58.49 | 58.83 | 58.25 | 12007 |
| 1734737400 | 60.89 | 0.23 | 0.38 | 60.03 | 61.1999 | 60.03 | 9826 |
| 1734651000 | 60.66 | -0.76 | -1.24 | 62.1 | 62.1 | 60.6108 | 8174 |
| 1734564600 | 61.42 | -2.36 | -3.70 | 63.44 | 63.6363 | 61.38 | 10496 |
| 1734478200 | 63.78 | -0.64 | -0.99 | 63.95 | 63.95 | 63.18 | 7679 |
| 1734391800 | 64.42 | -0.84 | -1.29 | 64.879999 | 65.1523 | 64.42 | 11972 |
| 1734132600 | 65.26 | -1.97 | -2.93 | 66.53 | 66.53 | 65.26 | 5777 |
| 1734046200 | 67.23 | -1.74 | -2.52 | 68.77 | 68.77 | 67.03 | 10760 |
| 1733959800 | 68.97 | -0.21 | -0.30 | 69.03 | 69.34 | 68.88 | 2462 |
| 1733873400 | 69.18 | -0.43 | -0.62 | 70 | 70 | 69.0662 | 3879 |
| 1733787000 | 69.61 | 1.1 | 1.61 | 69.68 | 70.5433 | 69.61 | 5492 |
| 1733527800 | 68.51 | -1.38 | -1.97 | 69.73 | 69.73 | 68.2948 | 4650 |
| 1733441400 | 69.89 | -0.31 | -0.44 | 70.65 | 70.65 | 69.44 | 4685 |
| 1733355000 | 70.2 | -0.56 | -0.80 | 71.02 | 71.02 | 69.82 | 5014 |
| 1733268600 | 70.7634 | -0.68 | -0.95 | 71.67 | 71.67 | 70.75 | 2222 |
| 1733182200 | 71.44 | 0.13 | 0.18 | 71.31 | 71.5 | 71.2101 | 9564 |
| 1732917840 | 71.31 | 0.33 | 0.46 | 70.45 | 71.43 | 70.45 | 1247 |
| 1732750200 | 70.9831 | 0.36 | 0.51 | 71 | 71.65 | 70.77 | 6128 |
| 1732663800 | 70.62 | -0.93 | -1.30 | 71.45 | 71.45 | 70.5418 | 4192 |
| 1732577400 | 71.55 | 0.66 | 0.93 | 71.67 | 71.785 | 71.49 | 4175 |
| 1732318200 | 70.8891 | 0.46 | 0.65 | 70.36 | 71.0948 | 70.36 | 2747 |
| 1732231800 | 70.43 | 0.52 | 0.74 | 70.12 | 70.72 | 69.6949 | 2488 |
| 1732145400 | 69.91 | 0.46 | 0.66 | 69.79 | 70.29 | 69.7027 | 4824 |
| 1732059000 | 69.4494 | 0.12 | 0.17 | 68.84 | 69.5 | 68.84 | 3540 |
| 1731972600 | 69.333 | 1.22 | 1.80 | 68.3 | 69.4193 | 68.3 | 7671 |
| 1731713400 | 68.11 | 0.15 | 0.22 | 68.61 | 68.61 | 67.8642 | 6270 |
| 1731627000 | 67.96 | -0.87 | -1.26 | 68.91 | 68.9638 | 67.91 | 23904 |
| 1731540600 | 68.829 | -1.13 | -1.62 | 69.62 | 69.62 | 68.829 | 11017 |
| 1731454200 | 69.96 | -1.85 | -2.58 | 71.15 | 71.15 | 69.6271 | 7450 |
| 1731367800 | 71.8122 | -0.75 | -1.03 | 72.2 | 72.2 | 71.71 | 22523 |
| 1731108600 | 72.56 | -1.14 | -1.55 | 72.84 | 72.84 | 71.722 | 12923 |
| 1731022200 | 73.7034 | 0.19 | 0.26 | 74.05 | 74.33 | 73.6063 | 7953 |
| 1730935800 | 73.51 | 5.1 | 7.46 | 71.14 | 73.6642 | 71.14 | 26749 |
| 1730849400 | 68.4053 | 0.64 | 0.95 | 68.08 | 68.42 | 67.93 | 3571 |
| 1730763000 | 67.7607 | 0.35 | 0.52 | 67.55 | 68.3769 | 67.55 | 14449 |
| 1730500200 | 67.41 | 0.24 | 0.35 | 67.39 | 67.55 | 67.19 | 11828 |
| 1730413800 | 67.1732 | -0.65 | -0.96 | 68.06 | 68.12 | 66.89 | 27678 |
| 1730327400 | 67.8249 | -0.79 | -1.15 | 67.84 | 68.7 | 67.8249 | 1903 |
| 1730241000 | 68.6159 | -0.63 | -0.92 | 69.31 | 69.31 | 68.6159 | 2765 |
| 1730154600 | 69.25 | 2.06 | 3.06 | 67.37 | 69.2899 | 67.37 | 5425 |
| 1729895400 | 67.194 | 0.14 | 0.21 | 67.12 | 68.185 | 67.019999 | 4660 |
| 1729809000 | 67.05 | 0.46 | 0.69 | 66.44 | 67.099999 | 66.349999 | 5335 |
| 1729722600 | 66.5881 | -0.98 | -1.45 | 66.989999 | 67.1929 | 66.51 | 22732 |
| 1729636200 | 67.5646 | -0.64 | -0.94 | 68.31 | 68.31 | 66.989999 | 53508 |
| 1729549800 | 68.2029 | -0.66 | -0.95 | 69.09 | 69.09 | 68.1285 | 3217 |
| 1729290600 | 68.86 | 0.06 | 0.08 | 68.93 | 69.5 | 68.79 | 2994 |
| 1729204200 | 68.8042 | 0.32 | 0.47 | 67.99 | 68.8803 | 67.99 | 3660 |
| 1729117800 | 68.4849 | 0.8 | 1.19 | 68.33 | 68.4849 | 68.15 | 2790 |
| 1729031400 | 67.68 | -1.29 | -1.87 | 67.84 | 68.1785 | 67.68 | 8015 |
| 1728945000 | 68.97 | -0.08 | -0.12 | 68.53 | 68.97 | 68.295 | 9602 |
| 1728685800 | 69.0498 | 0.43 | 0.63 | 68.59 | 69.0501 | 68.11 | 9554 |
| 1728599400 | 68.6169 | 0.01 | 0.02 | 67.83 | 68.62 | 67.83 | 4537 |
| 1728513000 | 68.6031 | 0.12 | 0.18 | 68.43 | 68.65 | 67.94 | 6356 |
| 1728426600 | 68.48 | -1.59 | -2.27 | 69.09 | 69.09 | 67.85 | 9360 |
| 1728340200 | 70.07 | 0.31 | 0.44 | 69.73 | 70.1077 | 69.6936 | 6299 |
| 1728081000 | 69.76 | 0.54 | 0.78 | 69.4 | 70.22 | 69.4 | 4697 |
| 1727994600 | 69.22 | -1.05 | -1.49 | 69.24 | 69.78 | 69.1 | 6215 |
| 1727908200 | 70.2657 | -0.36 | -0.50 | 70.56 | 71.31 | 70.2657 | 5161 |
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
