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 | 14.48 | 30.2802174822 | 47.82 | 64.68 | 47.82 | 300561 | 52.59390132 | CS |
| 4 | 5.32 | 9.33660933661 | 56.98 | 64.68 | 47.82 | 227881 | 51.74362583 | CS |
| 12 | 11.67 | 23.0495753506 | 50.63 | 64.68 | 47.82 | 239212 | 53.01678633 | CS |
| 26 | 13.19 | 26.8580737121 | 49.11 | 64.68 | 46.33 | 234504 | 52.52049021 | CS |
| 52 | 10.41 | 20.061668915 | 51.89 | 64.68 | 39.02 | 262974 | 49.5344858 | CS |
| 156 | 11.13 | 21.7510259918 | 51.17 | 64.68 | 34.17 | 326987 | 48.80238704 | CS |
| 260 | 43.67 | 234.406870639 | 18.63 | 64.68 | 9 | 341933 | 41.55116956 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1714171200 | 62.3 | 5.63 | 9.93 | 59.5 | 64.68 | 58.3 | 817286 |
| 1714084800 | 56.67 | 5.55 | 10.86 | 55.43 | 57.75 | 54.25 | 599146 |
| 1713998400 | 51.12 | 0.22 | 0.43 | 50.46 | 51.54 | 50.36 | 217669 |
| 1713912000 | 50.9 | 1.54 | 3.12 | 49.77 | 51.07 | 49.77 | 161742 |
| 1713825600 | 49.36 | 0.74 | 1.52 | 48.95 | 49.63 | 48.61 | 318834 |
| 1713566400 | 48.62 | 0.56 | 1.17 | 47.82 | 49.215 | 47.82 | 205416 |
| 1713480000 | 48.06 | -0.56 | -1.15 | 48.77 | 49.58 | 48.06 | 187135 |
| 1713393600 | 48.62 | -0.94 | -1.90 | 50.12 | 50.12 | 48.6 | 188400 |
| 1713307200 | 49.56 | 0.21 | 0.43 | 48.555 | 49.745 | 48.36 | 194955 |
| 1713220800 | 49.35 | -0.55 | -1.10 | 50.37 | 50.82 | 49.03 | 265337 |
| 1712961600 | 49.9 | -0.44 | -0.87 | 50.04 | 50.45 | 49.36 | 240289 |
| 1712875200 | 50.34 | -0.67 | -1.31 | 50.55 | 50.67 | 49.25 | 351057 |
| 1712788800 | 51.01 | -2.08 | -3.92 | 51.095 | 51.88 | 50.4 | 210390 |
| 1712702400 | 53.09 | 1.04 | 2.00 | 52.11 | 53.75 | 52.05 | 288719 |
| 1712616000 | 52.05 | -0.71 | -1.35 | 53.23 | 53.42 | 52.05 | 141108 |
| 1712356800 | 52.76 | -0.34 | -0.64 | 52.89 | 52.98 | 51.99 | 202588 |
| 1712270400 | 53.1 | -1.16 | -2.14 | 54.69 | 54.71 | 52.66 | 147824 |
| 1712184000 | 54.26 | -0.29 | -0.53 | 54.43 | 55.32 | 53.79 | 124013 |
| 1712097600 | 54.55 | -1.62 | -2.88 | 54.84 | 55.13 | 54.08 | 161416 |
| 1712011200 | 56.17 | -0.77 | -1.35 | 56.98 | 56.98 | 55.92 | 123698 |
| 1711665600 | 56.94 | 0.75 | 1.33 | 56.2 | 57.44 | 56.2 | 147806 |
| 1711579200 | 56.19 | 2.08 | 3.84 | 54.63 | 56.395 | 54.535 | 193778 |
| 1711492800 | 54.11 | 0.04 | 0.07 | 54.54 | 54.91 | 53.975 | 120421 |
| 1711406400 | 54.07 | -0.24 | -0.44 | 54.52 | 54.98 | 53.775 | 96007 |
| 1711147200 | 54.31 | -0.23 | -0.42 | 54.4 | 54.73 | 53.65 | 211807 |
| 1711060800 | 54.54 | 0.55 | 1.02 | 54.09 | 55.25 | 53.55 | 202950 |
| 1710974400 | 53.99 | 1.54 | 2.94 | 52.41 | 54.35 | 52.19 | 130616 |
| 1710888000 | 52.45 | 0.3 | 0.58 | 51.6 | 53.06 | 51.6 | 214327 |
| 1710801600 | 52.15 | -0.58 | -1.10 | 53 | 53.78 | 52.12 | 248156 |
| 1710542400 | 52.73 | 0.96 | 1.85 | 52.55 | 52.78 | 51.99 | 341806 |
| 1710456000 | 51.77 | -0.73 | -1.39 | 52.31 | 52.41 | 51.13 | 191668 |
| 1710369600 | 52.5 | 0.16 | 0.31 | 52.12 | 53.35 | 52.12 | 142441 |
| 1710283200 | 52.34 | 0.16 | 0.31 | 52.36 | 53.11 | 51.89 | 108220 |
| 1710196800 | 52.18 | 0.02 | 0.04 | 51.89 | 52.685 | 51.57 | 108257 |
| 1709941200 | 52.16 | -1.73 | -3.21 | 54.8 | 55.54 | 51.95 | 232715 |
| 1709854800 | 53.89 | 2.44 | 4.74 | 51.71 | 54.36 | 51.71 | 262065 |
| 1709768400 | 51.45 | 0.2 | 0.39 | 51.01 | 52.38 | 51.01 | 397890 |
| 1709682000 | 51.25 | -0.09 | -0.18 | 50.82 | 52.23 | 50.82 | 215271 |
| 1709595600 | 51.34 | -1.16 | -2.21 | 52.37 | 53 | 51.34 | 270366 |
| 1709336400 | 52.5 | 0 | 0.00 | 52.29 | 52.72 | 51.91 | 208009 |
| 1709250000 | 52.5 | 1.26 | 2.46 | 51.83 | 53.42 | 51.26 | 321632 |
| 1709163600 | 51.24 | -0.22 | -0.43 | 50.82 | 51.47 | 50.75 | 254919 |
| 1709077200 | 51.46 | 0.59 | 1.16 | 51.34 | 52.245 | 51.211 | 253437 |
| 1708990800 | 50.87 | -0.94 | -1.81 | 51.47 | 52.29 | 50.699 | 214582 |
| 1708731600 | 51.81 | 0.42 | 0.82 | 51.35 | 52.19 | 50.78 | 190441 |
| 1708645200 | 51.39 | -0.06 | -0.12 | 51.72 | 52.73 | 51.19 | 287517 |
| 1708558800 | 51.45 | 0.36 | 0.70 | 50.9 | 52.7 | 50.9 | 242298 |
| 1708472400 | 51.09 | -1.59 | -3.02 | 51.85 | 52.33 | 51.01 | 239590 |
| 1708126800 | 52.68 | -1.38 | -2.55 | 53.59 | 54.52 | 52.35 | 302821 |
| 1708040400 | 54.06 | -2.18 | -3.88 | 56.66 | 56.99 | 53.97 | 345994 |
| 1707954000 | 56.24 | -1.21 | -2.11 | 53.04 | 56.37 | 50.39 | 656539 |
| 1707867600 | 57.45 | -2.03 | -3.41 | 57.095 | 58.7399 | 56.39 | 431509 |
| 1707781200 | 59.48 | 2.23 | 3.90 | 57.55 | 60.24 | 57.55 | 460389 |
| 1707522000 | 57.25 | 2.05 | 3.71 | 55 | 57.51 | 54.6 | 271184 |
| 1707435600 | 55.2 | 1.83 | 3.43 | 53.21 | 55.46 | 52.68 | 445222 |
| 1707349200 | 53.37 | 1.06 | 2.03 | 52.49 | 53.47 | 52.03 | 181294 |
| 1707262800 | 52.31 | 1.65 | 3.26 | 50.29 | 52.34 | 50.15 | 156695 |
| 1707176400 | 50.66 | -0.57 | -1.11 | 50.18 | 51.395 | 49.7981 | 117685 |
| 1706917200 | 51.23 | -0.45 | -0.87 | 50.63 | 51.965 | 50.06 | 126224 |
| 1706830800 | 51.68 | 1.12 | 2.22 | 50.89 | 51.89 | 50.405 | 157289 |
| 1706744400 | 50.56 | -2.3 | -4.35 | 51.76 | 52.7 | 50.2 | 213094 |
| 1706658000 | 52.86 | -0.3 | -0.56 | 52.76 | 53.35 | 52.375 | 97753 |
| 1706571600 | 53.16 | 1.44 | 2.78 | 51.56 | 53.28 | 51.24 | 162161 |
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
