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 | -1.33 | -2.26653033401 | 58.68 | 59.21 | 56.7355 | 189535 | 57.87789791 | CS |
| 4 | -9.02 | -13.5904776254 | 66.37 | 66.37 | 56.7355 | 244625 | 60.46843651 | CS |
| 12 | 1.35 | 2.41071428571 | 56 | 69.96 | 55.74 | 302983 | 61.57973701 | CS |
| 26 | -3.15 | -5.20661157025 | 60.5 | 72.69 | 45.26 | 406493 | 60.38893087 | CS |
| 52 | -4.55 | -7.35056542811 | 61.9 | 77.42 | 45.26 | 300865 | 62.17875341 | CS |
| 156 | -9.39 | -14.0695235241 | 66.74 | 77.42 | 38.01 | 248721 | 57.47821304 | CS |
| 260 | 17.18 | 42.7682350012 | 40.17 | 77.42 | 19.47 | 258564 | 50.85160508 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1713566400 | 57.35 | 0.13 | 0.23 | 57.11 | 58.27 | 56.7355 | 237409 |
| 1713480000 | 57.22 | -0.89 | -1.53 | 58.44 | 58.75 | 56.88 | 207466 |
| 1713393600 | 58.11 | 0.41 | 0.71 | 58.33 | 58.7 | 57.32 | 242673 |
| 1713307200 | 57.7 | -0.24 | -0.41 | 57.49 | 58.09 | 56.87 | 143975 |
| 1713220800 | 57.94 | -0.44 | -0.75 | 58.81 | 59.21 | 57.42 | 163053 |
| 1712961600 | 58.38 | -0.91 | -1.53 | 58.68 | 59.105 | 57.95 | 190506 |
| 1712875200 | 59.29 | 0 | 0.00 | 59.49 | 59.73 | 59 | 198901 |
| 1712788800 | 59.29 | -1.45 | -2.39 | 59.56 | 59.87 | 58.42 | 189494 |
| 1712702400 | 60.74 | -0.47 | -0.77 | 61.69 | 61.76 | 60.22 | 136688 |
| 1712616000 | 61.21 | -0.38 | -0.62 | 62.2 | 62.27 | 61.2 | 158853 |
| 1712356800 | 61.59 | 1.43 | 2.38 | 59.94 | 61.7 | 59.94 | 279800 |
| 1712270400 | 60.16 | -0.28 | -0.46 | 60.62 | 61.51 | 59.79 | 210594 |
| 1712184000 | 60.44 | 1.44 | 2.44 | 58.95 | 60.63 | 58.51 | 253180 |
| 1712097600 | 59 | -2.19 | -3.58 | 60.54 | 60.745 | 58.42 | 426001 |
| 1712011200 | 61.19 | -1.04 | -1.67 | 62.23 | 62.56 | 60.72 | 338385 |
| 1711665600 | 62.23 | 0.27 | 0.44 | 61.92 | 62.86 | 61.6 | 257843 |
| 1711579200 | 61.96 | 1.43 | 2.36 | 61.1 | 62.07 | 61.02 | 268455 |
| 1711492800 | 60.53 | -1.82 | -2.92 | 62.68 | 62.77 | 60.21 | 303526 |
| 1711406400 | 62.35 | -1.9 | -2.96 | 64.739999 | 65.34 | 61.89 | 285027 |
| 1711147200 | 64.25 | -2.73 | -4.08 | 66.37 | 66.37 | 63.11 | 393458 |
| 1711060800 | 66.98 | 3.28 | 5.15 | 63.61 | 69.96 | 61.02 | 820313 |
| 1710974400 | 63.7 | 0.81 | 1.29 | 63.73 | 64.459999 | 62.51 | 362006 |
| 1710888000 | 62.89 | -0.33 | -0.52 | 63.27 | 63.56 | 62.29 | 311726 |
| 1710801600 | 63.22 | -0.18 | -0.28 | 63.57 | 64.14 | 62.875 | 364067 |
| 1710542400 | 63.4 | 1.86 | 3.02 | 61.27 | 64.12 | 61.27 | 1494923 |
| 1710456000 | 61.54 | -1.52 | -2.41 | 62.6 | 62.7575 | 60.78 | 315057 |
| 1710369600 | 63.06 | 0.19 | 0.30 | 62.67 | 63.4875 | 62.26 | 271594 |
| 1710283200 | 62.87 | 0.87 | 1.40 | 62.19 | 63.18 | 61.74 | 235516 |
| 1710196800 | 62 | -1.27 | -2.01 | 62.9 | 63.15 | 60.82 | 320423 |
| 1709941200 | 63.27 | -0.61 | -0.95 | 64.66 | 65.099999 | 62.81 | 231547 |
| 1709854800 | 63.88 | 0.8 | 1.27 | 63.8 | 64.367999 | 62.72 | 243573 |
| 1709768400 | 63.08 | 0.3 | 0.48 | 63.42 | 63.5326 | 62 | 221537 |
| 1709682000 | 62.78 | 0.3 | 0.48 | 62.12 | 63.28 | 61.675 | 200694 |
| 1709595600 | 62.48 | -0.54 | -0.86 | 63.11 | 63.4 | 61.83 | 217711 |
| 1709336400 | 63.02 | 0.9 | 1.45 | 62.4 | 63.72 | 62.4 | 197871 |
| 1709250000 | 62.12 | 0.64 | 1.04 | 61.84 | 62.432 | 60.87 | 279549 |
| 1709163600 | 61.48 | -0.68 | -1.09 | 61.47 | 62.455 | 61.36 | 163632 |
| 1709077200 | 62.16 | 0.28 | 0.45 | 62.51 | 62.84 | 61.13 | 233937 |
| 1708990800 | 61.88 | -2.35 | -3.66 | 64.2 | 67.23 | 61.55 | 605630 |
| 1708731600 | 64.23 | 2.04 | 3.28 | 62.46 | 64.6616 | 62.24 | 466685 |
| 1708645200 | 62.19 | 0.08 | 0.13 | 62.46 | 62.88 | 61.785 | 193064 |
| 1708558800 | 62.11 | -0.4 | -0.64 | 62.8 | 62.94 | 61.34 | 220931 |
| 1708472400 | 62.51 | 0.54 | 0.87 | 61.03 | 62.53 | 60.76 | 231110 |
| 1708126800 | 61.97 | -0.53 | -0.85 | 62.13 | 63.09 | 61.76 | 168651 |
| 1708040400 | 62.5 | 3.11 | 5.24 | 59.71 | 62.7 | 59.71 | 315809 |
| 1707954000 | 59.39 | -0.04 | -0.07 | 60.05 | 60.23 | 58.261 | 301518 |
| 1707867600 | 59.43 | -3.31 | -5.28 | 60.41 | 61.22 | 58.71 | 485884 |
| 1707781200 | 62.74 | 0.14 | 0.22 | 62.37 | 63.37 | 62.2475 | 314167 |
| 1707522000 | 62.6 | 4.41 | 7.58 | 58.04 | 63.8715 | 57.98 | 911846 |
| 1707435600 | 58.19 | 0.41 | 0.71 | 57.85 | 58.685 | 57.77 | 221391 |
| 1707349200 | 57.78 | 0.65 | 1.14 | 57.33 | 58.59 | 57.25 | 233914 |
| 1707262800 | 57.13 | -0.5 | -0.87 | 57.5 | 57.975 | 56.74 | 199223 |
| 1707176400 | 57.63 | -1.13 | -1.92 | 58 | 58.2 | 56.9501 | 205355 |
| 1706917200 | 58.76 | -0.21 | -0.36 | 58.65 | 59.15 | 58.21 | 210493 |
| 1706830800 | 58.97 | 1.93 | 3.38 | 57.78 | 59.09 | 57.415 | 288711 |
| 1706744400 | 57.04 | -0.6 | -1.04 | 57.87 | 58.57 | 56.98 | 227646 |
| 1706658000 | 57.64 | 1.02 | 1.80 | 56.18 | 57.75 | 56.18 | 224002 |
| 1706571600 | 56.62 | 0.12 | 0.21 | 56.61 | 56.73 | 55.97 | 177623 |
| 1706312400 | 56.5 | 0.76 | 1.36 | 56 | 56.52 | 55.74 | 235802 |
| 1706226000 | 55.74 | 1.44 | 2.65 | 54.88 | 55.75 | 54.17 | 269575 |
| 1706139600 | 54.3 | 0.3 | 0.56 | 54.59 | 54.64 | 53.83 | 223096 |
| 1706053200 | 54 | 0.09 | 0.17 | 54.62 | 54.735 | 53.5 | 314563 |
| 1705966800 | 53.91 | -1.29 | -2.34 | 53.85 | 54.17 | 51.21 | 556013 |
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
