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 | -3.434 | -5.8077391422 | 59.128 | 59.17 | 53.718 | 4723 | 56.33832486 | CS |
| 4 | -0.148 | -0.265033487339 | 55.842 | 60.446 | 53.718 | 3863 | 57.02792435 | CS |
| 12 | -3.928 | -6.58817215122 | 59.622 | 60.73 | 53.718 | 2465 | 57.19478018 | CS |
| 26 | -2.46 | -4.23014753929 | 58.154 | 61 | 50.14 | 3846 | 56.23783491 | CS |
| 52 | 11.212 | 25.2057011825 | 44.482 | 61 | 40.1 | 5285 | 49.96450237 | CS |
| 156 | 18.274 | 48.834847675 | 37.42 | 61 | 24.136 | 18734 | 33.45031365 | CS |
| 260 | 31.5317 | 130.499579924 | 24.1623 | 61 | 14.61 | 31675 | 29.86067741 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1734733200 | 55.694 | 0.42 | 0.76 | 53.742 | 55.694 | 53.742 | 5729 |
| 1734646800 | 55.272 | -1.13 | -2.00 | 55.498 | 55.498 | 53.718 | 10350 |
| 1734560940 | 56.4 | -2.77 | -4.68 | 57.562 | 57.934 | 56.4 | 5558 |
| 1734474360 | 59.17 | 2.08 | 3.64 | 57.46 | 59.17 | 57.46 | 2286 |
| 1734388140 | 57.09 | -0.08 | -0.14 | 58.405 | 59.04 | 57.09 | 3611 |
| 1734128940 | 57.17 | -2.1 | -3.55 | 59.128 | 59.136 | 57.17 | 1811 |
| 1734042480 | 59.274 | 1.51 | 2.61 | 59.282 | 59.282 | 57.518 | 1319 |
| 1733955900 | 57.766 | 0.22 | 0.38 | 58.366 | 59.674 | 57.766 | 1589 |
| 1733869200 | 57.548 | -0.97 | -1.65 | 59.578 | 59.578 | 57.548 | 2754 |
| 1733782800 | 58.516 | 0.68 | 1.17 | 60.446 | 60.446 | 58.516 | 603 |
| 1733523600 | 57.84 | -0.33 | -0.56 | 58.954 | 60.254 | 57.82 | 2900 |
| 1733437500 | 58.168 | 0.09 | 0.16 | 58.9022 | 60.006 | 58.104 | 2148 |
| 1733350980 | 58.0776 | 1.3 | 2.29 | 58.1 | 59.854 | 58.0776 | 2147 |
| 1733264700 | 56.78 | -1.8 | -3.07 | 58.5 | 58.5 | 56.78 | 13814 |
| 1733178180 | 58.58 | 1.3 | 2.28 | 57.5 | 58.58 | 56.764 | 7821 |
| 1732918200 | 57.276 | 0.48 | 0.85 | 56.436 | 57.276 | 56.436 | 1590 |
| 1732746540 | 56.792 | 0.25 | 0.44 | 56.472 | 56.792 | 55.5894 | 1656 |
| 1732660140 | 56.544 | 0.76 | 1.36 | 56.608 | 56.61 | 54.828 | 5759 |
| 1732573560 | 55.788 | -1.25 | -2.19 | 57.218 | 57.328 | 55.68 | 2585 |
| 1732314000 | 57.04 | 0.34 | 0.60 | 55.842 | 57.064 | 55.842 | 3103 |
| 1732227900 | 56.702 | 1.76 | 3.21 | 55.078 | 56.706 | 55.078 | 972 |
| 1732141740 | 54.938 | -1.49 | -2.63 | 55.564 | 56.378 | 54.802 | 2516 |
| 1732054800 | 56.424 | 0.96 | 1.73 | 55.612 | 56.75 | 54.888 | 6216 |
| 1731968640 | 55.464 | -1.7 | -2.97 | 55.334 | 56.816 | 55.334 | 1239 |
| 1731709260 | 57.16 | -0.31 | -0.55 | 57.5 | 57.5 | 55 | 2290 |
| 1731622800 | 57.474 | 1.93 | 3.47 | 56.222 | 57.48 | 56.222 | 1339 |
| 1731536760 | 55.546 | -0.21 | -0.37 | 56.568 | 56.568 | 55.546 | 758 |
| 1731450480 | 55.754 | -0.77 | -1.36 | 55.89 | 57.054 | 55.754 | 1310 |
| 1731363600 | 56.524 | 0.24 | 0.43 | 58.322 | 58.56 | 56.524 | 1201 |
| 1731104400 | 56.284 | -0.45 | -0.79 | 57.954 | 58.088 | 56.284 | 1571 |
| 1731018540 | 56.7306 | -0.16 | -0.28 | 57.196 | 58.264 | 56.364 | 1164 |
| 1730931600 | 56.892 | -1.73 | -2.95 | 57.0075 | 57.0075 | 56.892 | 1170 |
| 1730845680 | 58.624 | 0.74 | 1.29 | 58.078 | 58.624 | 56.76 | 1556 |
| 1730759160 | 57.88 | 2.33 | 4.20 | 57.326 | 57.88 | 55.662 | 1549 |
| 1730496420 | 55.546 | -0.52 | -0.92 | 55.546 | 55.546 | 55.546 | 464 |
| 1730409780 | 56.064 | -1.62 | -2.80 | 56.184 | 56.184 | 55.0337 | 5505 |
| 1730323500 | 57.68 | -0.27 | -0.47 | 56.684 | 57.68 | 56.684 | 1594 |
| 1730237280 | 57.952 | 0.15 | 0.25 | 55.792 | 57.952 | 55.792 | 1072 |
| 1730150880 | 57.806 | -0.62 | -1.06 | 57.806 | 57.806 | 57.806 | 307 |
| 1729891500 | 58.424 | 3.34 | 6.07 | 57.31 | 58.424 | 55.942 | 918 |
| 1729805160 | 55.08 | -1.68 | -2.97 | 55.744 | 55.9086 | 54.95 | 2384 |
| 1729718940 | 56.764 | -1.55 | -2.66 | 56.756 | 56.764 | 56.32 | 1777 |
| 1729632300 | 58.314 | 0.31 | 0.54 | 56.274 | 58.314 | 56.274 | 2737 |
| 1729545600 | 58.002 | 0.02 | 0.04 | 56.6396 | 58.002 | 56.28 | 1856 |
| 1729286400 | 57.98 | -0.06 | -0.10 | 59.016 | 59.016 | 56.96 | 1422 |
| 1729200000 | 58.0373 | 1.76 | 3.12 | 60.506 | 60.506 | 58.0373 | 757 |
| 1729113960 | 56.28 | -4.16 | -6.88 | 57.842 | 57.842 | 56.28 | 683 |
| 1729027680 | 60.44 | 1.02 | 1.71 | 58.35 | 60.44 | 57.1931 | 2251 |
| 1728941220 | 59.422 | -0.66 | -1.10 | 57.912 | 59.422 | 57.912 | 670 |
| 1728681900 | 60.08 | 1.78 | 3.05 | 60.052 | 60.08 | 57.794 | 947 |
| 1728595200 | 58.3045 | 0 | 0.00 | 58.3045 | 58.3045 | 58.3045 | 0 |
| 1728508800 | 58.3045 | 1.92 | 3.41 | 57.17 | 58.3045 | 57.17 | 1411 |
| 1728422580 | 56.38 | -2.67 | -4.52 | 59.564 | 59.564 | 56.38 | 1033 |
| 1728336000 | 59.05 | 1.85 | 3.23 | 56.57 | 59.05 | 56.57 | 1799 |
| 1728077220 | 57.2 | 0.19 | 0.33 | 58.098 | 58.828 | 56.94 | 3629 |
| 1727990760 | 57.012 | -0.5 | -0.87 | 58.392 | 58.392 | 57.012 | 1219 |
| 1727904000 | 57.51 | -3.22 | -5.30 | 57.888 | 59.59 | 57.51 | 3431 |
| 1727818140 | 60.73 | 3.52 | 6.16 | 59.542 | 60.73 | 57.8199 | 4139 |
| 1727731380 | 57.208 | -0.8 | -1.38 | 59 | 59.846 | 56.66 | 1335 |
| 1727472000 | 58.01 | -1.8 | -3.01 | 59.622 | 59.632 | 57.92 | 1368 |
| 1727386200 | 59.81 | 1.99 | 3.44 | 60.216 | 61 | 59.038 | 932 |
| 1727299200 | 57.822 | 0.46 | 0.80 | 58 | 58 | 57.822 | 1218 |
| 1727212800 | 57.365 | 1.2 | 2.13 | 58.054 | 58.054 | 57.365 | 1279 |
| 1727126940 | 56.168 | -2.33 | -3.99 | 57.788 | 57.788 | 56.08 | 744 |
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
