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 | -29.96 | -51.8877727745 | 57.74 | 57.85 | 27.54 | 13733000 | 33.3615721 | CS |
| 4 | -27.89 | -50.0987964793 | 55.67 | 58.84 | 27.54 | 8928958 | 47.27592569 | CS |
| 12 | -28.86 | -50.9533898305 | 56.64 | 59.91 | 27.54 | 9611635 | 54.54440845 | CS |
| 26 | -21.34 | -43.4446254072 | 49.12 | 59.91 | 27.54 | 9522643 | 53.50953794 | CS |
| 52 | -15.61 | -35.9760313436 | 43.39 | 59.91 | 27.54 | 9864332 | 50.05922113 | CS |
| 156 | -2.02 | -6.77852348993 | 29.8 | 59.91 | 27.54 | 13542349 | 38.71751663 | CS |
| 260 | -21 | -43.0504305043 | 48.78 | 59.91 | 21.91 | 14635858 | 38.03717608 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1713475800 | 27.92 | -0.17 | -0.61 | 28.15 | 28.23 | 27.7 | 15326300 |
| 1713389400 | 28.09 | 0.14 | 0.50 | 28 | 28.17 | 27.78 | 17657500 |
| 1713302940 | 27.95 | -28.63 | -50.60 | 28.23 | 28.4 | 27.54 | 22855500 |
| 1713216600 | 56.58 | -0.42 | -0.74 | 57.26 | 57.34 | 56.21 | 7174400 |
| 1712957400 | 57 | -0.73 | -1.26 | 57.74 | 57.85 | 56.82 | 5651300 |
| 1712870940 | 57.73 | 0.11 | 0.19 | 57.5 | 58.07 | 57.34 | 6206100 |
| 1712784540 | 57.62 | -0.78 | -1.34 | 58.34 | 58.5 | 57.33 | 7050000 |
| 1712698140 | 58.4 | 0.46 | 0.79 | 58.25 | 58.77 | 58.18 | 4660000 |
| 1712611740 | 57.94 | 0.94 | 1.65 | 57.5 | 58.84 | 57.26 | 9824000 |
| 1712352600 | 57 | 0.1 | 0.18 | 56.9 | 57.08 | 56.45 | 6400600 |
| 1712266140 | 56.9 | 0.51 | 0.90 | 56.55 | 57.95 | 56.55 | 11662800 |
| 1712179740 | 56.39 | 0.22 | 0.39 | 56.09 | 56.64 | 55.65 | 7292800 |
| 1712093400 | 56.17 | 0.07 | 0.12 | 56.05 | 56.34 | 55.77 | 5247400 |
| 1712006940 | 56.1 | -0.68 | -1.20 | 56.7 | 56.92 | 55.71 | 5427800 |
| 1711661400 | 56.78 | 0.83 | 1.48 | 55.76 | 56.88 | 55.65 | 8536300 |
| 1711574940 | 55.95 | -0.05 | -0.09 | 56.17 | 56.24 | 55.34 | 7933600 |
| 1711488540 | 56 | 0.32 | 0.57 | 55.69 | 56.43 | 55.52 | 7733500 |
| 1711402140 | 55.68 | 0.19 | 0.34 | 55.43 | 56.13 | 55.27 | 6442400 |
| 1711143000 | 55.49 | -0.16 | -0.29 | 55.67 | 55.98 | 55.25 | 6567900 |
| 1711056600 | 55.65 | -0.84 | -1.49 | 56.6 | 57 | 55.46 | 8850700 |
| 1710970200 | 56.49 | 0.68 | 1.22 | 55.83 | 56.5 | 55.41 | 8831100 |
| 1710883740 | 55.81 | -0.31 | -0.55 | 56.24 | 56.43 | 55.13 | 10106600 |
| 1710797400 | 56.12 | -0.93 | -1.63 | 57.3 | 57.78 | 55.82 | 11284200 |
| 1710538200 | 57.05 | 0.32 | 0.56 | 56.82 | 57.52 | 56.77 | 14176400 |
| 1710451740 | 56.73 | -0.13 | -0.23 | 56.95 | 57.35 | 56.59 | 10340400 |
| 1710365400 | 56.86 | -0.8 | -1.39 | 57.51 | 57.74 | 56.85 | 10186100 |
| 1710278940 | 57.66 | 0.39 | 0.68 | 57.01 | 58.11 | 56.63 | 11354900 |
| 1710192600 | 57.27 | -0.54 | -0.93 | 57.7 | 57.7 | 56.9 | 12559900 |
| 1709933400 | 57.81 | -0.57 | -0.98 | 57.01 | 58.17 | 56.03 | 20000600 |
| 1709847000 | 58.38 | -0.56 | -0.95 | 58.94 | 59.11 | 58.25 | 7428900 |
| 1709760540 | 58.94 | 0.86 | 1.48 | 58.22 | 59.01 | 58.1 | 6241300 |
| 1709674200 | 58.08 | 0.4 | 0.69 | 57.8 | 58.37 | 57.69 | 4706000 |
| 1709587740 | 57.68 | -0.24 | -0.41 | 58.02 | 58.21 | 57.47 | 6495100 |
| 1709328600 | 57.92 | 0.06 | 0.10 | 57.95 | 58.36 | 57.83 | 5125400 |
| 1709242200 | 57.86 | -0.89 | -1.51 | 58.75 | 58.92 | 57.7 | 10211800 |
| 1709155800 | 58.75 | 0.12 | 0.20 | 58.58 | 59.14 | 58.41 | 6167500 |
| 1709069400 | 58.63 | 0.7 | 1.21 | 58.19 | 58.75 | 58 | 6980100 |
| 1708983000 | 57.93 | 0.55 | 0.96 | 57.41 | 58.19 | 57.25 | 6720900 |
| 1708723800 | 57.38 | -0.72 | -1.24 | 58.13 | 58.26 | 57.14 | 10270700 |
| 1708637400 | 58.1 | -1.34 | -2.25 | 58.69 | 58.76 | 57.92 | 9899200 |
| 1708550940 | 59.44 | 0.14 | 0.24 | 59.32 | 59.59 | 59.06 | 22806100 |
| 1708464600 | 59.3 | 0.38 | 0.64 | 58.86 | 59.91 | 58.74 | 18413200 |
| 1708378200 | 58.92 | 1.05 | 1.81 | 57.92 | 59.05 | 57.6 | 9131800 |
| 1708119000 | 57.87 | -0.49 | -0.84 | 58.58 | 58.8 | 57.41 | 9489500 |
| 1708032600 | 58.36 | 0.01 | 0.02 | 58.35 | 58.59 | 58.01 | 8008600 |
| 1707946200 | 58.35 | 0.78 | 1.35 | 57.36 | 58.38 | 57.08 | 8598300 |
| 1707514200 | 57.57 | -0.97 | -1.66 | 58.5 | 58.58 | 55.3 | 24065300 |
| 1707427800 | 58.54 | -0.9 | -1.51 | 59.46 | 59.73 | 58.26 | 10599600 |
| 1707341400 | 59.44 | -0.16 | -0.27 | 59.57 | 59.8 | 58.67 | 8176500 |
| 1707255000 | 59.6 | 1.26 | 2.16 | 58.42 | 59.73 | 58.4 | 8289000 |
| 1707168600 | 58.34 | 0.62 | 1.07 | 57.73 | 58.34 | 57.35 | 7574400 |
| 1706909400 | 57.72 | -0.02 | -0.03 | 57.7 | 57.87 | 57.14 | 7484500 |
| 1706822940 | 57.74 | 1.29 | 2.29 | 56.45 | 57.74 | 56.3 | 11324300 |
| 1706736600 | 56.45 | 0.22 | 0.39 | 56.4 | 56.84 | 56.12 | 6556000 |
| 1706650200 | 56.23 | -0.29 | -0.51 | 56.49 | 56.5 | 55.95 | 5929900 |
| 1706563800 | 56.52 | -0.45 | -0.79 | 56.96 | 57.03 | 56.06 | 5632100 |
| 1706304600 | 56.97 | 0.39 | 0.69 | 56.64 | 56.99 | 56.55 | 8196100 |
| 1706218200 | 56.58 | -0.07 | -0.12 | 56.75 | 57 | 56.53 | 6005600 |
| 1706131800 | 56.65 | 0.11 | 0.19 | 56.68 | 57.04 | 56.44 | 6671300 |
| 1706045400 | 56.54 | 0.99 | 1.78 | 55.81 | 56.59 | 55.55 | 10067200 |
| 1705959000 | 55.55 | -0.37 | -0.66 | 56.07 | 56.13 | 55.36 | 6545700 |
| 1705699800 | 55.92 | 0.58 | 1.05 | 55.53 | 56.35 | 55.28 | 12652500 |
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
