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 | 0.79 | 1.36206896552 | 58 | 60.4712 | 57.66 | 548435 | 59.06086363 | CS |
| 4 | -9.85 | -14.3502331002 | 68.64 | 68.89 | 57.66 | 517291 | 60.79644244 | CS |
| 12 | -19.84 | -25.2320997075 | 78.63 | 79.28 | 57.66 | 432438 | 67.97211594 | CS |
| 26 | -4.32 | -6.84519093646 | 63.11 | 86.2 | 57.66 | 402910 | 71.57745792 | CS |
| 52 | -30.9 | -34.4520013379 | 89.69 | 99.56 | 57.66 | 373266 | 77.32483869 | CS |
| 156 | -58.2 | -49.7478416959 | 116.99 | 124.53 | 54.8 | 381971 | 83.35790982 | CS |
| 260 | -18.6 | -24.0341129345 | 77.39 | 124.53 | 16.81 | 460227 | 79.07534849 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1714170900 | 58.79 | 0.35 | 0.60 | 58.16 | 59.2557 | 58.11 | 296002 |
| 1714084500 | 58.44 | -0.41 | -0.70 | 58.24 | 59 | 58.08 | 310672 |
| 1713998100 | 58.85 | 0.44 | 0.75 | 58.46 | 59.91 | 58.3 | 438130 |
| 1713911700 | 58.41 | -1.09 | -1.83 | 59.19 | 59.31 | 58.13 | 626429 |
| 1713825300 | 59.5 | -0.14 | -0.23 | 60.02 | 60.4712 | 57.66 | 704681 |
| 1713566100 | 59.64 | 1.48 | 2.54 | 58 | 59.86 | 57.74 | 662261 |
| 1713479700 | 58.16 | -0.73 | -1.24 | 58.89 | 59 | 58.1011 | 466433 |
| 1713393300 | 58.89 | -1.99 | -3.27 | 61.45 | 61.69 | 58.8 | 408972 |
| 1713306900 | 60.88 | 1.3 | 2.18 | 58.9 | 61.23 | 58.775 | 452042 |
| 1713220500 | 59.58 | 0.03 | 0.05 | 59.64 | 60.4799 | 58.96 | 380004 |
| 1712961300 | 59.55 | -1.08 | -1.78 | 60.12 | 60.5 | 59.2907 | 500053 |
| 1712874900 | 60.63 | -0.44 | -0.72 | 62.01 | 62.26 | 60.36 | 455773 |
| 1712788500 | 61.07 | -0.57 | -0.92 | 60.59 | 61.31 | 59.91 | 442691 |
| 1712702100 | 61.64 | 1.08 | 1.78 | 60.63 | 62.24 | 59.79 | 613414 |
| 1712615700 | 60.56 | -0.69 | -1.13 | 61.59 | 61.59 | 60.45 | 861826 |
| 1712356500 | 61.25 | -1.25 | -2.00 | 62.62 | 63.05 | 61.03 | 653601 |
| 1712270100 | 62.5 | -1.98 | -3.07 | 64.86 | 65.28 | 62.27 | 598512 |
| 1712183700 | 64.48 | -0.69 | -1.06 | 65 | 65.58 | 64.239999 | 421574 |
| 1712097300 | 65.17 | -2.4 | -3.55 | 66.239999 | 66.62 | 64.55 | 434759 |
| 1712010900 | 67.57 | -0.91 | -1.33 | 68.64 | 68.89 | 67.16 | 396709 |
| 1711665300 | 68.48 | -1.99 | -2.82 | 70.3 | 70.81 | 68.23 | 639611 |
| 1711578900 | 70.47 | 1.9 | 2.77 | 68.96 | 70.774 | 68.96 | 331371 |
| 1711492500 | 68.57 | 1.92 | 2.88 | 67.65 | 68.82 | 67 | 517726 |
| 1711406100 | 66.65 | -0.65 | -0.97 | 67.84 | 68.26 | 66.64 | 421851 |
| 1711146900 | 67.3 | -1.21 | -1.77 | 68.76 | 69.13 | 67.13 | 342664 |
| 1711060500 | 68.51 | -2.7 | -3.79 | 71.22 | 71.26 | 68.45 | 497760 |
| 1710974100 | 71.21 | -0.13 | -0.18 | 70.98 | 71.795 | 70.72 | 306460 |
| 1710887700 | 71.34 | -0.57 | -0.79 | 71.97 | 72.36 | 71.23 | 336747 |
| 1710801300 | 71.91 | -1.44 | -1.96 | 73.23 | 74.24 | 71.9 | 354450 |
| 1710542100 | 73.35 | -1.01 | -1.36 | 74.165 | 74.63 | 72.93 | 650328 |
| 1710455700 | 74.36 | 1.26 | 1.72 | 74.86 | 75.23 | 72.46 | 454180 |
| 1710369300 | 73.1 | 0.45 | 0.62 | 72.46 | 73.41 | 72.12 | 325331 |
| 1710282900 | 72.65 | -1.18 | -1.60 | 73.85 | 73.85 | 72.32 | 380246 |
| 1710196500 | 73.83 | 1.37 | 1.89 | 72.51 | 73.92 | 71.95 | 300917 |
| 1709940900 | 72.46 | -0.45 | -0.62 | 73.09 | 73.9943 | 71.9674 | 495714 |
| 1709854500 | 72.91 | -0.85 | -1.15 | 73.77 | 73.8 | 72.33 | 494312 |
| 1709768100 | 73.76 | -0.7 | -0.94 | 74.64 | 75.06 | 73.55 | 301147 |
| 1709681700 | 74.46 | -0.26 | -0.35 | 73.73 | 75.565 | 73.44 | 291885 |
| 1709595300 | 74.72 | 0.1 | 0.13 | 74.89 | 76.56 | 73.91 | 374782 |
| 1709336100 | 74.62 | 1.62 | 2.22 | 72.41 | 75.22 | 72.41 | 493451 |
| 1709249700 | 73 | 0.58 | 0.80 | 73.26 | 74.86 | 72.36 | 560596 |
| 1709163300 | 72.42 | 0.64 | 0.89 | 71.5 | 73.97 | 71.5 | 460632 |
| 1709076900 | 71.78 | 1.01 | 1.43 | 71.61 | 72.96 | 70.76 | 356581 |
| 1708990500 | 70.77 | -0.1 | -0.14 | 71 | 72.1 | 70.67 | 451426 |
| 1708731300 | 70.87 | 0.57 | 0.81 | 70.11 | 71.22 | 69.02 | 541169 |
| 1708644900 | 70.3 | -3.65 | -4.94 | 70 | 74.43 | 67.016499 | 748131 |
| 1708558500 | 73.95 | 0.25 | 0.34 | 72.85 | 74.59 | 72.72 | 574374 |
| 1708472100 | 73.7 | -2.25 | -2.96 | 75.44 | 75.6 | 72.82 | 468437 |
| 1708126500 | 75.95 | -0.7 | -0.91 | 76.06 | 77.2 | 75.46 | 246644 |
| 1708040100 | 76.65 | 1.61 | 2.15 | 75.03 | 77.5 | 74.97 | 276108 |
| 1707953700 | 75.04 | 0.73 | 0.98 | 75.3 | 75.71 | 73.9 | 421667 |
| 1707867300 | 74.31 | -3.01 | -3.89 | 75.49 | 76.04 | 73.81 | 305277 |
| 1707780900 | 77.32 | 0.05 | 0.06 | 77.43 | 79.28 | 77.19 | 236131 |
| 1707521700 | 77.27 | 0.19 | 0.25 | 77.26 | 77.37 | 76.12 | 198435 |
| 1707435300 | 77.08 | 1.08 | 1.42 | 76.07 | 77.28 | 75.48 | 201497 |
| 1707348900 | 76 | -0.5 | -0.65 | 76.87 | 77.06 | 75.87 | 190840 |
| 1707262500 | 76.5 | -0.52 | -0.68 | 76.53 | 78.1 | 76.05 | 210148 |
| 1707176100 | 77.02 | -1.92 | -2.43 | 77.84 | 77.92 | 76.01 | 249793 |
| 1706916900 | 78.94 | -0.41 | -0.52 | 78.63 | 79.24 | 76.94 | 244063 |
| 1706830500 | 79.35 | 1.38 | 1.77 | 78.57 | 79.49 | 77.41 | 226676 |
| 1706744100 | 77.97 | -1.74 | -2.18 | 79.85 | 80.62 | 77.805 | 212661 |
| 1706657700 | 79.71 | -0.66 | -0.82 | 79.84 | 80.47 | 78.11 | 288762 |
| 1706571300 | 80.37 | 2.64 | 3.40 | 79.43 | 80.99 | 78.34 | 629153 |
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
