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 | 1.71 | 3.04487179487 | 56.16 | 59.2 | 55.82 | 55722 | 57.70982488 | CS |
| 4 | -5.91 | -9.26622765757 | 63.78 | 63.78 | 55.01 | 86344 | 58.83388165 | CS |
| 12 | -3.61 | -5.87182823682 | 61.48 | 74.1 | 55.01 | 131248 | 62.46999123 | CS |
| 26 | -7.28 | -11.1742133538 | 65.15 | 85.68 | 55.01 | 116380 | 65.66028333 | CS |
| 52 | -18.65 | -24.3727130162 | 76.52 | 127.955 | 55.01 | 92065 | 76.40640229 | CS |
| 156 | -91.63 | -61.2909698997 | 149.5 | 177.45 | 52.24 | 82099 | 89.27411582 | CS |
| 260 | -42.19 | -42.1647011793 | 100.06 | 177.45 | 35.18 | 80013 | 91.43531073 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1714084500 | 56.72 | -1.69 | -2.89 | 56.8 | 57.18 | 55.82 | 73513 |
| 1713998100 | 58.41 | -0.31 | -0.53 | 58.3 | 58.98 | 57.94 | 38547 |
| 1713911700 | 58.72 | 1.87 | 3.29 | 57.41 | 59.2 | 57.39 | 44274 |
| 1713825300 | 56.85 | -1.39 | -2.39 | 58.3 | 58.39 | 56.78 | 45883 |
| 1713566100 | 58.24 | 2.08 | 3.70 | 56.16 | 58.35 | 55.87 | 76394 |
| 1713479700 | 56.16 | -0.08 | -0.14 | 56.05 | 57.73 | 56.05 | 54922 |
| 1713393300 | 56.24 | -0.36 | -0.64 | 56.91 | 56.91 | 55.51 | 43227 |
| 1713306900 | 56.6 | 1.06 | 1.91 | 55.02 | 56.9484 | 55.02 | 86433 |
| 1713220500 | 55.54 | -1.12 | -1.98 | 56.8 | 56.9524 | 55.01 | 114242 |
| 1712961300 | 56.66 | -2.35 | -3.98 | 58.19 | 59.64 | 56.59 | 75620 |
| 1712874900 | 59.01 | -0.37 | -0.62 | 60.43 | 60.43 | 56.617 | 149425 |
| 1712788500 | 59.38 | -4.14 | -6.52 | 60 | 60 | 57.74 | 248983 |
| 1712702100 | 63.52 | 2.32 | 3.79 | 60.68 | 63.52 | 60.31 | 73818 |
| 1712615700 | 61.2 | 2.17 | 3.68 | 60.29 | 62.67 | 59.71 | 117014 |
| 1712356500 | 59.03 | 0.39 | 0.67 | 58.55 | 60.01 | 58 | 87468 |
| 1712270100 | 58.64 | -1.92 | -3.17 | 61.25 | 61.42 | 57.635 | 111959 |
| 1712183700 | 60.56 | -0.92 | -1.50 | 61.49 | 61.52 | 59.72 | 72304 |
| 1712097300 | 61.48 | -1.19 | -1.90 | 61.015 | 61.54 | 60.07 | 71179 |
| 1712010900 | 62.67 | -1.2 | -1.88 | 63.78 | 63.78 | 62.15 | 55328 |
| 1711665300 | 63.87 | 0.97 | 1.54 | 62.7 | 65.084999 | 62.7 | 56364 |
| 1711578900 | 62.9 | 0.6 | 0.96 | 62.95 | 64.125 | 62.6 | 65937 |
| 1711492500 | 62.3 | -0.22 | -0.35 | 63.13 | 63.13 | 60.87 | 84045 |
| 1711406100 | 62.52 | 1.37 | 2.24 | 61.11 | 63.17 | 60.6601 | 77611 |
| 1711146900 | 61.15 | -4.56 | -6.94 | 65.28 | 65.397499 | 60.5 | 140462 |
| 1711060500 | 65.709999 | 2.04 | 3.20 | 64.9 | 66.8 | 64.33 | 113804 |
| 1710974100 | 63.67 | 2.02 | 3.28 | 61.19 | 64.01 | 60.9 | 106450 |
| 1710887700 | 61.65 | 1.41 | 2.34 | 60.08 | 61.66 | 59.5101 | 92469 |
| 1710801300 | 60.24 | -2.25 | -3.60 | 63.16 | 63.16 | 58.784 | 212443 |
| 1710542100 | 62.49 | 1.89 | 3.11 | 59.84 | 64.305 | 59.84 | 1379746 |
| 1710455700 | 60.605 | -2.18 | -3.46 | 62.78 | 62.78 | 59.8 | 151565 |
| 1710369300 | 62.78 | -0.39 | -0.62 | 62.76 | 64.65 | 62 | 120916 |
| 1710282900 | 63.17 | -2.6 | -3.95 | 65.5 | 65.959999 | 63.01 | 147147 |
| 1710196500 | 65.769999 | -0.73 | -1.10 | 65.69 | 65.86 | 61.7729 | 192585 |
| 1709940900 | 66.5 | 4.2 | 6.74 | 65.879999 | 74.1 | 64.235 | 496726 |
| 1709854500 | 62.3 | 1.55 | 2.55 | 61.96 | 63.735 | 60.69 | 194053 |
| 1709768100 | 60.75 | -1.8 | -2.88 | 61 | 63.13 | 59.29 | 211236 |
| 1709681700 | 62.55 | -1.63 | -2.54 | 63.52 | 64.569999 | 62.46 | 159505 |
| 1709595300 | 64.18 | -3.51 | -5.19 | 64.599999 | 65.59 | 62.03 | 283207 |
| 1709336100 | 67.69 | 0.35 | 0.52 | 66.989999 | 69.11 | 66.269999 | 77104 |
| 1709249700 | 67.34 | 0.46 | 0.69 | 68.9 | 69.23 | 66.785 | 75845 |
| 1709163300 | 66.879999 | -0.84 | -1.24 | 66.39 | 68.01 | 66.065 | 107843 |
| 1709076900 | 67.72 | 3.25 | 5.04 | 64.959999 | 68.21 | 64.91 | 82327 |
| 1708990500 | 64.47 | 0.04 | 0.06 | 64.11 | 66.19 | 63.36 | 61995 |
| 1708731300 | 64.43 | 0.42 | 0.66 | 63.91 | 64.89 | 62.81 | 122493 |
| 1708644900 | 64.01 | -0.37 | -0.57 | 64.66 | 65.28 | 62.79 | 107852 |
| 1708558500 | 64.379999 | 2.2 | 3.54 | 63.2 | 65.47 | 62.23 | 67720 |
| 1708472100 | 62.18 | -0.44 | -0.70 | 61.29 | 62.18 | 60.35 | 78605 |
| 1708126500 | 62.62 | -2.91 | -4.44 | 64.72 | 64.72 | 62.61 | 58689 |
| 1708040100 | 65.53 | -0.38 | -0.58 | 66.33 | 67 | 64.7 | 71974 |
| 1707953700 | 65.91 | 3.04 | 4.84 | 64.01 | 66.39 | 63 | 73752 |
| 1707867300 | 62.87 | -6.55 | -9.44 | 65.95 | 65.95 | 61.95 | 75730 |
| 1707780900 | 69.42 | 3.6 | 5.47 | 66.81 | 71.21 | 66.81 | 93886 |
| 1707521700 | 65.819999 | 3.32 | 5.31 | 62.71 | 67.04 | 62.47 | 69777 |
| 1707435300 | 62.5 | 1.38 | 2.26 | 63.45 | 63.45 | 60.42 | 125215 |
| 1707348900 | 61.12 | 0.23 | 0.38 | 61.3 | 62.485 | 60.255 | 86427 |
| 1707262500 | 60.89 | -1.4 | -2.25 | 61.66 | 63.12 | 60.56 | 51941 |
| 1707176100 | 62.29 | 0.04 | 0.06 | 60.81 | 62.52 | 57.61 | 145330 |
| 1706916900 | 62.25 | -0.8 | -1.27 | 61.48 | 62.56 | 60.17 | 51087 |
| 1706830500 | 63.05 | 2.16 | 3.55 | 61.96 | 64.435 | 59.77 | 67910 |
| 1706744100 | 60.89 | -1.97 | -3.13 | 62.44 | 63.92 | 60.83 | 138830 |
| 1706657700 | 62.86 | -1.84 | -2.84 | 64.06 | 64.489999 | 62.3 | 53869 |
| 1706571300 | 64.7 | 2.44 | 3.92 | 62.63 | 64.78 | 62 | 86962 |
| 1706312100 | 62.26 | -1.16 | -1.83 | 63.35 | 63.455 | 62.1 | 72103 |
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
