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 | 3.41 | 6.27992633517 | 54.3 | 57.74 | 54.175 | 1600046 | 55.7021232 | DR |
| 4 | -3.16 | -5.19139149006 | 60.87 | 64.71 | 54.175 | 1450108 | 59.4079691 | DR |
| 12 | -4.09 | -6.61812297735 | 61.8 | 87.26 | 54.175 | 2070064 | 65.71611161 | DR |
| 26 | -21.96 | -27.5637002636 | 79.67 | 87.26 | 54.175 | 1865596 | 69.05981736 | DR |
| 52 | -11.46 | -16.5678762469 | 69.17 | 98.2 | 54.175 | 1858519 | 75.14515652 | DR |
| 156 | 55.46 | 2464.88888889 | 2.25 | 98.2 | 0.84 | 5967625 | 16.17983332 | DR |
| 260 | -60.74 | -51.2790206838 | 118.45 | 199.74 | 0.84 | 10782729 | 12.56558629 | DR |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1732146000 | 56.72 | 1.29 | 2.33 | 55.545 | 57.46 | 55.545 | 1338582 |
| 1732059600 | 55.43 | -0.54 | -0.96 | 54.92 | 55.845 | 54.64 | 1067957 |
| 1731973200 | 55.97 | 0.07 | 0.13 | 56.15 | 56.74 | 55.77 | 1735949 |
| 1731714000 | 55.9 | 0.85 | 1.54 | 55.355 | 56.01 | 54.86 | 1151536 |
| 1731627600 | 55.05 | -0.35 | -0.63 | 54.3 | 55.27 | 54.175 | 2706204 |
| 1731541200 | 55.4 | -2.71 | -4.66 | 58.25 | 58.59 | 55.3 | 1835351 |
| 1731454800 | 58.11 | -1.88 | -3.13 | 58.39 | 58.77 | 57.59 | 1353109 |
| 1731368400 | 59.99 | -0.31 | -0.51 | 59.65 | 60.29 | 59.06 | 1091196 |
| 1731109200 | 60.3 | -1 | -1.63 | 59.04 | 60.35 | 58.52 | 1181619 |
| 1731022800 | 61.3 | 1.24 | 2.06 | 62.2 | 62.2 | 60.67 | 1171067 |
| 1730936400 | 60.06 | -1.81 | -2.93 | 58.25 | 60.14 | 56.18 | 2695253 |
| 1730850000 | 61.87 | -0.53 | -0.85 | 62.55 | 62.59 | 60.82 | 1047235 |
| 1730763600 | 62.4 | -0.29 | -0.46 | 63.54 | 64.709999 | 62.39 | 1277519 |
| 1730500800 | 62.69 | 0.09 | 0.14 | 62.77 | 63.35 | 62.53 | 914721 |
| 1730414400 | 62.6 | -0.39 | -0.62 | 63.11 | 63.13 | 62.08 | 1132044 |
| 1730328000 | 62.99 | 0.69 | 1.11 | 61.81 | 63.72 | 61.66 | 939101 |
| 1730241600 | 62.3 | -1.88 | -2.93 | 64.479299 | 64.635 | 62.22 | 861099 |
| 1730155200 | 64.18 | 3.43 | 5.65 | 62.94 | 64.4 | 62.75 | 1697933 |
| 1729896000 | 60.75 | -0.42 | -0.69 | 61.38 | 61.49 | 60.51 | 1379601 |
| 1729809600 | 61.17 | -0.31 | -0.50 | 60.87 | 61.78 | 60 | 2425082 |
| 1729723200 | 61.48 | -5.65 | -8.42 | 64.17 | 64.17 | 60.3 | 5499354 |
| 1729636800 | 67.13 | -0.87 | -1.28 | 66.12 | 67.13 | 65.23 | 2618212 |
| 1729550400 | 68 | -1.76 | -2.52 | 68.11 | 68.53 | 66.69 | 1744421 |
| 1729291200 | 69.76 | 1.48 | 2.17 | 70.82 | 71.5 | 69.34 | 1451948 |
| 1729204800 | 68.28 | -1.37 | -1.97 | 68.79 | 69.11 | 67.73 | 1323313 |
| 1729118400 | 69.65 | 0.05 | 0.07 | 70.2 | 70.6 | 69.3411 | 691250 |
| 1729032000 | 69.6 | -4.52 | -6.10 | 72.12 | 72.68 | 69.12 | 2181010 |
| 1728945600 | 74.12 | -1.59 | -2.10 | 74.09 | 75.08 | 73.13 | 1028704 |
| 1728686400 | 75.71 | 0.65 | 0.87 | 73.51 | 76.23 | 73.34 | 736585 |
| 1728600000 | 75.06 | 0.33 | 0.44 | 75.79 | 75.79 | 73.92 | 1290560 |
| 1728513600 | 74.73 | -1.05 | -1.39 | 73.5 | 75.1 | 73.23 | 2209618 |
| 1728427200 | 75.78 | -3.78 | -4.75 | 76.96 | 77.59 | 75.21 | 1810570 |
| 1728340800 | 79.56 | -1.04 | -1.29 | 82 | 82.36 | 77.96 | 3716684 |
| 1728081600 | 80.6 | 1.56 | 1.97 | 81.69 | 83.05 | 79.47 | 1750683 |
| 1727995200 | 79.04 | 0.6 | 0.76 | 77.1 | 79.66 | 76.61 | 2900078 |
| 1727908800 | 78.44 | 1.25 | 1.62 | 85.8 | 87.26 | 77.52 | 5824854 |
| 1727822400 | 77.19 | 1.35 | 1.78 | 75.48 | 77.58 | 74.41 | 1625931 |
| 1727735520 | 75.84 | 2.37 | 3.23 | 78.69 | 81.51 | 75.25 | 3935156 |
| 1727476800 | 73.47 | 2.45 | 3.45 | 75.25 | 75.52 | 72.3 | 3081258 |
| 1727390400 | 71.02 | 8.81 | 14.16 | 71.93 | 74.68 | 69.64 | 5655139 |
| 1727304000 | 62.21 | -2.79 | -4.29 | 62.86 | 63.47 | 61.5573 | 1534860 |
| 1727217600 | 65 | 4.75 | 7.88 | 60.54 | 65.54 | 60.15 | 3893885 |
| 1727131200 | 60.25 | -2.5 | -3.98 | 62.27 | 62.41 | 59.1 | 3398369 |
| 1726872000 | 62.75 | 0.44 | 0.71 | 63.67 | 63.96 | 62.27 | 1648063 |
| 1726785600 | 62.31 | 2 | 3.32 | 63.01 | 63.01 | 61.4 | 771089 |
| 1726699200 | 60.31 | -0.94 | -1.53 | 61.96 | 61.96 | 59.99 | 593309 |
| 1726612800 | 61.25 | 2.08 | 3.52 | 59.3 | 61.7 | 59.3 | 1973983 |
| 1726526400 | 59.17 | -0.5 | -0.84 | 59.87 | 59.87 | 58.82 | 2272061 |
| 1726267200 | 59.67 | 0.16 | 0.27 | 58.6 | 60.22 | 58.6 | 2066293 |
| 1726180800 | 59.51 | -1.24 | -2.04 | 60.32 | 60.38 | 59.03 | 1872736 |
| 1726094400 | 60.75 | -0.9 | -1.46 | 61.8 | 62 | 60.59 | 3102090 |
| 1726008000 | 61.65 | 0.79 | 1.30 | 62.03 | 62.83 | 61.495 | 1604939 |
| 1725921600 | 60.86 | 0.07 | 0.12 | 59.9 | 61.14 | 59.5 | 1039573 |
| 1725662400 | 60.79 | -0.45 | -0.73 | 62.26 | 62.26 | 60.54 | 1343850 |
| 1725576000 | 61.24 | 1.19 | 1.98 | 62.04 | 62.45 | 60.92 | 4313184 |
| 1725489600 | 60.05 | -0.36 | -0.60 | 60.1 | 60.68 | 59.69 | 2268533 |
| 1725403200 | 60.41 | -1.07 | -1.74 | 61.25 | 61.31 | 59.87 | 2988722 |
| 1725057600 | 61.48 | 0.33 | 0.54 | 61 | 61.735 | 60 | 2027327 |
| 1724971200 | 61.15 | -1.72 | -2.74 | 61.8 | 62.5925 | 59.9 | 3343402 |
| 1724884800 | 62.87 | -2.56 | -3.91 | 64.239999 | 64.599999 | 62.79 | 1031864 |
| 1724798400 | 65.43 | 0.31 | 0.48 | 64.989999 | 65.855 | 64.59 | 660694 |
| 1724712000 | 65.12 | -2.17 | -3.22 | 65.98 | 66.7 | 64.5 | 1094442 |
| 1724452800 | 67.29 | -1.49 | -2.17 | 68.5 | 68.89 | 66.41 | 1215137 |
| 1724366400 | 68.78 | 0.4 | 0.58 | 68.48 | 69.84 | 68.46 | 900762 |
| 1724280000 | 68.38 | 1.32 | 1.97 | 67.59 | 68.7 | 67 | 882655 |
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
