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 | -1.3 | -2.2218424201 | 58.51 | 59.257 | 56.78 | 1394033 | 57.54825473 | CS |
| 4 | 2.4 | 4.37876299945 | 54.81 | 60.87 | 54.63 | 1572630 | 58.11795101 | CS |
| 12 | 4.29 | 8.10657596372 | 52.92 | 60.87 | 51.39 | 1804885 | 55.03726099 | CS |
| 26 | 3.21 | 5.94444444444 | 54 | 60.87 | 47.9 | 1842049 | 53.64865355 | CS |
| 52 | 1.97 | 3.56625633599 | 55.24 | 69.12 | 47.9 | 1879560 | 57.00900359 | CS |
| 156 | -7.99 | -12.254601227 | 65.2 | 117.25 | 47.9 | 2338219 | 73.64336004 | CS |
| 260 | 5.74 | 11.1521274529 | 51.47 | 117.25 | 23.8479 | 2068302 | 64.54711707 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1717540800 | 57.21 | -0.46 | -0.80 | 57.23 | 57.41 | 56.78 | 1733255 |
| 1717454400 | 57.67 | -0.94 | -1.60 | 58.77 | 59.257 | 57.21 | 905928 |
| 1717195200 | 58.61 | 1.3 | 2.27 | 57.5 | 58.75 | 57.15 | 1466360 |
| 1717108800 | 57.31 | 0.27 | 0.47 | 57.04 | 58.11 | 57.04 | 1389058 |
| 1717022400 | 57.04 | -2.26 | -3.81 | 58.51 | 58.56 | 56.94 | 1475563 |
| 1716936000 | 59.3 | 0.44 | 0.75 | 59.45 | 59.83 | 59.18 | 1131932 |
| 1716590400 | 58.86 | -0.35 | -0.59 | 59.41 | 59.64 | 58.76 | 902704 |
| 1716504000 | 59.21 | -1.12 | -1.86 | 60.5 | 60.87 | 58.92 | 1103301 |
| 1716417600 | 60.33 | 0.75 | 1.26 | 59.09 | 60.84 | 58.7 | 1877304 |
| 1716331200 | 59.58 | -0.39 | -0.65 | 59.29 | 59.99 | 59.1 | 1490780 |
| 1716244800 | 59.97 | 2.21 | 3.83 | 58 | 60.6723 | 58 | 2281522 |
| 1715985600 | 57.76 | 0.59 | 1.03 | 57.42 | 57.98 | 56.84 | 1151473 |
| 1715899200 | 57.17 | -0.17 | -0.30 | 57.21 | 57.4 | 56.76 | 1854452 |
| 1715812800 | 57.34 | -0.16 | -0.28 | 57.9 | 58.17 | 57.155 | 1522319 |
| 1715726400 | 57.5 | 0.54 | 0.95 | 57.4 | 57.96 | 57.245 | 901875 |
| 1715640000 | 56.96 | -1.21 | -2.08 | 58.23 | 58.42 | 56.85 | 1365661 |
| 1715380800 | 58.17 | 0 | 0.00 | 58.47 | 59.1 | 58.14 | 2178271 |
| 1715294400 | 58.17 | 2.74 | 4.94 | 56.14 | 58.31 | 56.14 | 3298196 |
| 1715208000 | 55.43 | 0.17 | 0.31 | 54.81 | 55.62 | 54.63 | 1749173 |
| 1715121600 | 55.26 | 1.25 | 2.31 | 54.13 | 55.34 | 54.04 | 1682121 |
| 1715035200 | 54.01 | 1.08 | 2.04 | 53.27 | 54.26 | 53.27 | 1554048 |
| 1714776000 | 52.93 | 0.31 | 0.59 | 53.16 | 53.79 | 52.91 | 989216 |
| 1714689600 | 52.62 | 0.15 | 0.29 | 52.5 | 52.75 | 51.595 | 2136164 |
| 1714603200 | 52.47 | -0.3 | -0.57 | 52.63 | 53.04 | 51.67 | 1824956 |
| 1714516800 | 52.77 | -1.31 | -2.42 | 53.75 | 53.84 | 52.74 | 1446764 |
| 1714430400 | 54.08 | 1.53 | 2.91 | 53.51 | 54.63 | 53 | 1911094 |
| 1714171200 | 52.55 | 0.5 | 0.96 | 52.21 | 52.6283 | 51.759 | 1227851 |
| 1714084800 | 52.05 | -0.24 | -0.46 | 51.775 | 52.31 | 51.4402 | 1512654 |
| 1713998400 | 52.29 | 0.02 | 0.04 | 52.26 | 52.57 | 51.82 | 1138902 |
| 1713912000 | 52.27 | -0.03 | -0.06 | 52 | 52.63 | 51.73 | 1510713 |
| 1713825600 | 52.3 | -0.48 | -0.91 | 52.78 | 52.78 | 51.9 | 977976 |
| 1713566400 | 52.78 | 0.13 | 0.25 | 52.63 | 53.08 | 52.425 | 1290800 |
| 1713480000 | 52.65 | 0.84 | 1.62 | 52.32 | 52.96 | 52.05 | 1536625 |
| 1713393600 | 51.81 | 0.14 | 0.27 | 51.84 | 52.38 | 51.54 | 1262381 |
| 1713307200 | 51.67 | -0.69 | -1.32 | 51.76 | 52.15 | 51.39 | 1395414 |
| 1713220800 | 52.36 | -0.56 | -1.06 | 53.45 | 53.705 | 52.26 | 1668377 |
| 1712961600 | 52.92 | -1.67 | -3.06 | 54.25 | 54.37 | 52.5 | 2302566 |
| 1712875200 | 54.59 | -0.89 | -1.60 | 55.52 | 55.69 | 54.28 | 1660533 |
| 1712788800 | 55.48 | -0.76 | -1.35 | 55.72 | 55.88 | 54.83 | 1498583 |
| 1712702400 | 56.24 | 0.51 | 0.92 | 56.38 | 56.49 | 55.27 | 1723057 |
| 1712616000 | 55.73 | -1.03 | -1.81 | 57.13 | 57.43 | 55.72 | 2533973 |
| 1712356800 | 56.76 | 0.57 | 1.01 | 55.41 | 57.09 | 55.41 | 1996077 |
| 1712270400 | 56.19 | 0 | 0.00 | 56.54 | 57.1 | 55.96 | 2560409 |
| 1712184000 | 56.19 | 1.59 | 2.91 | 54.63 | 56.36 | 54.59 | 3446245 |
| 1712097600 | 54.6 | -0.26 | -0.47 | 54.97 | 55.73 | 54.41 | 2127496 |
| 1712011200 | 54.86 | 0.55 | 1.01 | 54.75 | 55.205 | 54.49 | 1729644 |
| 1711665600 | 54.31 | 0.68 | 1.27 | 53.76 | 54.91 | 53.63 | 3273954 |
| 1711579200 | 53.63 | 0.57 | 1.07 | 52.75 | 53.715 | 52.4799 | 3249158 |
| 1711492800 | 53.06 | 0.51 | 0.97 | 53.29 | 53.91 | 52.72 | 2389238 |
| 1711406400 | 52.55 | 0.32 | 0.61 | 52.47 | 53.01 | 52.24 | 1279959 |
| 1711147200 | 52.23 | -1.39 | -2.59 | 53.56 | 53.64 | 51.9484 | 2885054 |
| 1711060800 | 53.62 | -0.03 | -0.06 | 54 | 54.16 | 53.44 | 2522887 |
| 1710974400 | 53.65 | 0.58 | 1.09 | 52.97 | 53.9099 | 52.69 | 1486571 |
| 1710888000 | 53.07 | -0.74 | -1.38 | 53.7 | 53.7468 | 53.03 | 1103033 |
| 1710801600 | 53.81 | 0.05 | 0.09 | 54.01 | 54.49 | 53.64 | 2002478 |
| 1710542400 | 53.76 | 0.67 | 1.26 | 53.46 | 54.07 | 52.96 | 3242529 |
| 1710456000 | 53.09 | -0.59 | -1.10 | 53.61 | 53.76 | 52.88 | 1648888 |
| 1710369600 | 53.68 | 0.7 | 1.32 | 52.92 | 53.92 | 52.72 | 2636944 |
| 1710283200 | 52.98 | -0.25 | -0.47 | 53.33 | 53.68 | 52.61 | 2751904 |
| 1710196800 | 53.23 | 0.33 | 0.62 | 52.77 | 53.475 | 52.77 | 1406161 |
| 1709941200 | 52.9 | -0.86 | -1.60 | 53.65 | 54.01 | 52.705 | 1377843 |
| 1709854800 | 53.76 | 1.3 | 2.48 | 52.8 | 53.77 | 52.8 | 2022044 |
| 1709768400 | 52.46 | 1.57 | 3.09 | 51.46 | 52.58 | 51.3 | 1990617 |
| 1709682000 | 50.89 | -0.07 | -0.14 | 50.75 | 51.35 | 50.6 | 1725040 |
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
