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 | -0.15 | -0.257113472746 | 58.34 | 60.59 | 55.86 | 620893 | 58.42607488 | CS |
| 4 | 4.36 | 8.09957272896 | 53.83 | 60.59 | 49.68 | 640173 | 54.75792946 | CS |
| 12 | -4.31 | -6.896 | 62.5 | 66.05 | 49.68 | 586566 | 57.44593057 | CS |
| 26 | -11.71 | -16.7525035765 | 69.9 | 74.1 | 49.68 | 581174 | 62.57488249 | CS |
| 52 | -8.74 | -13.058419244 | 66.93 | 75.42 | 49.68 | 528822 | 63.57843146 | CS |
| 156 | -9.61 | -14.1740412979 | 67.8 | 80.3 | 43.05 | 570356 | 61.66713453 | CS |
| 260 | 20.74 | 55.3805073431 | 37.45 | 87.53 | 16.94 | 628696 | 58.77785023 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721774400 | 58.19 | 0.58 | 1.01 | 56.01 | 58.49 | 56.01 | 397092 |
| 1721688000 | 57.61 | 0.8 | 1.41 | 57.2 | 57.71 | 55.96 | 441142 |
| 1721428800 | 56.81 | -1.25 | -2.15 | 57.96 | 57.96 | 55.86 | 468494 |
| 1721342400 | 58.06 | -0.44 | -0.75 | 58.87 | 60.59 | 57.405 | 683726 |
| 1721256000 | 58.5 | -1.15 | -1.93 | 59.03 | 59.32 | 58 | 737230 |
| 1721169600 | 59.65 | 1.7 | 2.93 | 58.34 | 60.14 | 57.955 | 961328 |
| 1721083200 | 57.95 | 1.08 | 1.90 | 57.35 | 58.26 | 56.91 | 734221 |
| 1720824000 | 56.87 | 2.31 | 4.23 | 55.31 | 57.28 | 54.92 | 1067604 |
| 1720737600 | 54.56 | 3.41 | 6.67 | 52.33 | 54.816 | 52.33 | 836536 |
| 1720651200 | 51.15 | 1.47 | 2.96 | 49.71 | 51.3 | 49.71 | 478326 |
| 1720564800 | 49.68 | -1.46 | -2.85 | 50.75 | 51.1299 | 49.68 | 825834 |
| 1720478400 | 51.14 | -0.7 | -1.35 | 52.19 | 52.71 | 50.94 | 615284 |
| 1720219200 | 51.84 | -1.42 | -2.67 | 52.94 | 53.025 | 51.53 | 453690 |
| 1720040640 | 53.26 | -0.18 | -0.34 | 53.63 | 53.82 | 52.97 | 229920 |
| 1719960000 | 53.44 | 0.03 | 0.06 | 53.65 | 53.835 | 52.86 | 493979 |
| 1719873600 | 53.41 | -0.06 | -0.11 | 54.2 | 54.6281 | 52.83 | 493715 |
| 1719614400 | 53.47 | 0 | 0.00 | 53.47 | 53.47 | 53.47 | 0 |
| 1719528000 | 53.47 | 0.75 | 1.42 | 52.84 | 53.63 | 52.37 | 601721 |
| 1719441600 | 52.72 | 0.83 | 1.60 | 51.34 | 52.75 | 51.02 | 777790 |
| 1719355200 | 51.89 | -2.24 | -4.14 | 53.83 | 54.51 | 51.71 | 657923 |
| 1719268800 | 54.13 | 0.14 | 0.26 | 54.08 | 55.52 | 54 | 668279 |
| 1719009600 | 53.99 | -0.7 | -1.28 | 53.5 | 54.56 | 53.5 | 2189016 |
| 1718923200 | 54.69 | -2.01 | -3.54 | 53.7 | 56.89 | 53.13 | 1579323 |
| 1718750400 | 56.7 | 0.37 | 0.66 | 56.12 | 56.75 | 55.57 | 878989 |
| 1718664000 | 56.33 | 1.23 | 2.23 | 55.35 | 56.84 | 55.01 | 751907 |
| 1718404800 | 55.1 | -1.88 | -3.30 | 56.07 | 56.7299 | 54.865 | 895048 |
| 1718318400 | 56.98 | -1.37 | -2.35 | 58.42 | 58.82 | 56.78 | 739586 |
| 1718232000 | 58.35 | 0.35 | 0.60 | 59.32 | 60.59 | 58.18 | 883927 |
| 1718145600 | 58 | -0.78 | -1.33 | 58.49 | 58.66 | 57.82 | 462379 |
| 1718059200 | 58.78 | -0.87 | -1.46 | 59.01 | 59.31 | 58.15 | 391303 |
| 1717800000 | 59.65 | -0.21 | -0.35 | 59.47 | 59.9999 | 59.235 | 200103 |
| 1717713600 | 59.86 | -0.2 | -0.33 | 60.06 | 60.36 | 58.74 | 346130 |
| 1717627200 | 60.06 | 0.11 | 0.18 | 58.89 | 60.35 | 58.05 | 556214 |
| 1717540800 | 59.95 | -2.29 | -3.68 | 60.34 | 61.43 | 59.61 | 516359 |
| 1717454400 | 62.24 | 0.19 | 0.31 | 62.69 | 62.89 | 61.22 | 318527 |
| 1717195200 | 62.05 | 1.17 | 1.92 | 61.27 | 62.4 | 61.07 | 389384 |
| 1717108800 | 60.88 | 2.24 | 3.82 | 59.2 | 61.025 | 58.93 | 463908 |
| 1717022400 | 58.64 | -0.95 | -1.59 | 58.91 | 59.22 | 58.3 | 421801 |
| 1716936000 | 59.59 | -0.27 | -0.45 | 59.69 | 60.45 | 59.33 | 301536 |
| 1716590400 | 59.86 | -0.02 | -0.03 | 60.45 | 60.45 | 59.46 | 369327 |
| 1716504000 | 59.88 | -0.41 | -0.68 | 60.41 | 60.73 | 59.21 | 433842 |
| 1716417600 | 60.29 | -0.92 | -1.50 | 60.84 | 61.315 | 60.045 | 468405 |
| 1716331200 | 61.21 | -0.24 | -0.39 | 61.12 | 61.4 | 60.51 | 347018 |
| 1716244800 | 61.45 | -0.27 | -0.44 | 61.75 | 62.44 | 61.2 | 345160 |
| 1715985600 | 61.72 | -0.57 | -0.92 | 62.29 | 62.4815 | 60.96 | 510756 |
| 1715899200 | 62.29 | -0.83 | -1.31 | 63.19 | 63.28 | 62.16 | 433838 |
| 1715812800 | 63.12 | -0.45 | -0.71 | 64.069999 | 64.349999 | 62.54 | 447257 |
| 1715726400 | 63.57 | -1.12 | -1.73 | 65.83 | 65.83 | 63.43 | 377440 |
| 1715640000 | 64.69 | 0.58 | 0.90 | 64.84 | 66.05 | 64.66 | 407836 |
| 1715380800 | 64.11 | 0.75 | 1.18 | 63.63 | 64.25 | 63.51 | 362894 |
| 1715294400 | 63.36 | 0.56 | 0.89 | 62.8 | 63.64 | 62.37 | 441181 |
| 1715208000 | 62.8 | 1.09 | 1.77 | 61.41 | 63.36 | 60.99 | 549647 |
| 1715121600 | 61.71 | -0.53 | -0.85 | 62.22 | 62.675 | 61.63 | 454457 |
| 1715035200 | 62.24 | -0.51 | -0.81 | 63.43 | 63.94 | 62.02 | 471817 |
| 1714776000 | 62.75 | 0.06 | 0.10 | 63.67 | 64.43 | 62.65 | 562501 |
| 1714689600 | 62.69 | 1.21 | 1.97 | 62.18 | 62.77 | 61.48 | 349641 |
| 1714603200 | 61.48 | -0.1 | -0.16 | 62.03 | 63.18 | 61 | 501721 |
| 1714516800 | 61.58 | -1.69 | -2.67 | 62.5 | 62.88 | 61.53 | 503001 |
| 1714430400 | 63.27 | 0.2 | 0.32 | 63.54 | 63.855 | 63.19 | 367868 |
| 1714171200 | 63.07 | 0.56 | 0.90 | 62.49 | 63.45 | 62.4609 | 312707 |
| 1714084800 | 62.51 | -2.07 | -3.21 | 63.57 | 64 | 61.77 | 556391 |
| 1713998400 | 64.58 | -0.4 | -0.62 | 64.64 | 65.34 | 64.03 | 407574 |
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
