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 | 4.55 | 8.36858561707 | 54.37 | 60.1399 | 54.12 | 13727 | 57.30959079 | SP |
| 4 | -2.11 | -3.45731607406 | 61.03 | 63.0696 | 54.12 | 10444 | 57.74716347 | SP |
| 12 | -17.37 | -22.7683837987 | 76.29 | 77.855 | 54.12 | 11542 | 63.02438222 | SP |
| 26 | -12.48 | -17.4789915966 | 71.4 | 87.57 | 54.12 | 12071 | 71.12063538 | SP |
| 52 | -37.76 | -39.056681837 | 96.68 | 122.213 | 54.12 | 25447 | 84.51105906 | SP |
| 156 | 26.19 | 80.0183318057 | 32.73 | 122.213 | 27.2741 | 105604 | 58.02018411 | SP |
| 260 | -0.6 | -1.00806451613 | 59.52 | 122.213 | 24.04 | 104767 | 51.02684515 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1727130600 | 59.0366 | 0.62 | 1.06 | 59.19 | 60.1399 | 58.54 | 6638 |
| 1726871400 | 58.4155 | 0.27 | 0.47 | 58.36 | 58.83 | 57.82 | 8729 |
| 1726785000 | 58.1406 | 0.87 | 1.52 | 58.42 | 58.7 | 58.1 | 11914 |
| 1726698600 | 57.2677 | 1.93 | 3.48 | 56.13 | 58.11 | 55.825 | 26163 |
| 1726612200 | 55.34 | 0.66 | 1.21 | 54.37 | 55.3789 | 54.12 | 15192 |
| 1726525800 | 54.68 | -1.29 | -2.31 | 55.77 | 55.87 | 54.484 | 5885 |
| 1726266600 | 55.9706 | -0.27 | -0.49 | 56.08 | 56.21 | 55.82 | 5074 |
| 1726180200 | 56.2448 | 0.75 | 1.35 | 56.09 | 57.2 | 55.84 | 8925 |
| 1726093800 | 55.4929 | 0.37 | 0.66 | 55.83 | 55.91 | 54.65 | 9246 |
| 1726007400 | 55.1275 | -1.44 | -2.54 | 56.61 | 56.73 | 55.1 | 5989 |
| 1725921000 | 56.5639 | -0.61 | -1.06 | 57.5 | 57.615 | 56.5 | 9636 |
| 1725661800 | 57.17 | 0.02 | 0.03 | 57.5 | 57.78 | 55.25 | 34768 |
| 1725575400 | 57.15 | -1.01 | -1.73 | 57.67 | 58.47 | 57 | 5963 |
| 1725489000 | 58.1561 | -2.18 | -3.61 | 60.36 | 60.36 | 58.1561 | 4646 |
| 1725402600 | 60.3323 | -2.74 | -4.34 | 60.69 | 60.98 | 59.985 | 17588 |
| 1725057000 | 63.0696 | 1.7 | 2.77 | 61.24 | 63.0696 | 60.75 | 11862 |
| 1724970600 | 61.3704 | 0.6 | 1.00 | 61.65 | 61.85 | 61.2764 | 3002 |
| 1724884200 | 60.7656 | 0.32 | 0.54 | 60.27 | 60.9199 | 60.27 | 3880 |
| 1724797800 | 60.4407 | 0.38 | 0.63 | 61.03 | 61.415 | 60.4407 | 3333 |
| 1724711400 | 60.065 | 0.46 | 0.76 | 60.29 | 60.29 | 59.28 | 8109 |
| 1724452200 | 59.6098 | -1.2 | -1.98 | 60 | 60.1052 | 59.24 | 6060 |
| 1724365800 | 60.8138 | 2 | 3.41 | 59.97 | 60.932 | 59.97 | 4310 |
| 1724279400 | 58.8106 | -0.24 | -0.40 | 58.84 | 59.55 | 58.24 | 14099 |
| 1724193000 | 59.0472 | -1.42 | -2.34 | 59.77 | 60 | 58.87 | 4618 |
| 1724106600 | 60.4628 | -0.82 | -1.34 | 61.7 | 61.925 | 60.19 | 13910 |
| 1723847400 | 61.2862 | -0.72 | -1.16 | 61.25 | 61.66 | 61.17 | 22585 |
| 1723761000 | 62.0066 | 1.62 | 2.68 | 63.37 | 63.5104 | 61.9735 | 32474 |
| 1723674600 | 60.3878 | -1.14 | -1.85 | 61.08 | 61.08 | 59.97 | 7450 |
| 1723588200 | 61.5268 | -1.27 | -2.02 | 61.58 | 61.885 | 61.43 | 4826 |
| 1723501800 | 62.7975 | -0.47 | -0.74 | 63.81 | 64.04 | 62.35 | 9744 |
| 1723242600 | 63.2654 | -2.12 | -3.24 | 62.97 | 63.72 | 62.8101 | 21883 |
| 1723156200 | 65.3867 | 1.31 | 2.04 | 65.5 | 66.14 | 65.26 | 25322 |
| 1723069800 | 64.0809 | 1.65 | 2.64 | 64.04 | 64.599999 | 63.2941 | 8710 |
| 1722983400 | 62.43 | 3.96 | 6.77 | 59.73 | 62.43 | 59.68 | 24844 |
| 1722897000 | 58.4727 | -1.41 | -2.35 | 57.0181 | 60.35 | 56.73 | 29450 |
| 1722637800 | 59.88 | -5.63 | -8.60 | 62.49 | 62.5 | 59.64 | 40323 |
| 1722551400 | 65.512299 | -1.99 | -2.94 | 66.16 | 66.16 | 64.569999 | 15204 |
| 1722465000 | 67.5 | -2.16 | -3.11 | 68.27 | 68.27 | 67.5 | 16197 |
| 1722378600 | 69.6646 | -0.75 | -1.07 | 69.94 | 70.844 | 69.5095 | 12728 |
| 1722292200 | 70.4156 | -0.82 | -1.16 | 69.67 | 70.85 | 69.67 | 11346 |
| 1722033000 | 71.2388 | -1.61 | -2.21 | 71.6 | 71.9325 | 71.235 | 4415 |
| 1721946600 | 72.85 | -1.69 | -2.27 | 73.76 | 73.76 | 71.8376 | 11239 |
| 1721860200 | 74.5438 | 2.27 | 3.14 | 72.08 | 74.84 | 71.94 | 9964 |
| 1721773800 | 72.2772 | -0.08 | -0.11 | 71.86 | 72.35 | 71.27 | 22785 |
| 1721687400 | 72.355 | 0.86 | 1.20 | 70.56 | 72.7092 | 70.11 | 6867 |
| 1721428200 | 71.5 | 1.43 | 2.04 | 71.37 | 71.5 | 70.92 | 14270 |
| 1721341800 | 70.0674 | 1.56 | 2.27 | 69.36 | 70.0674 | 69.01 | 3857 |
| 1721255400 | 68.5118 | -0.11 | -0.17 | 69.145 | 69.25 | 68.2 | 8991 |
| 1721169000 | 68.6256 | -2.8 | -3.91 | 70.09 | 70.17 | 68.56 | 4755 |
| 1721082600 | 71.4207 | 2.14 | 3.09 | 71.42 | 71.68 | 71.06 | 5253 |
| 1720823400 | 69.2775 | -0.68 | -0.97 | 69.77 | 70.15 | 69.27 | 2118 |
| 1720737000 | 69.9579 | -1.99 | -2.77 | 69.24 | 69.9579 | 68.98 | 6481 |
| 1720650600 | 71.9502 | -0.61 | -0.84 | 72.24 | 72.35 | 71.84 | 2387 |
| 1720564200 | 72.5601 | 0.89 | 1.24 | 72.08 | 73.44 | 72.08 | 4832 |
| 1720477800 | 71.6732 | -0.46 | -0.63 | 72 | 72.48 | 71.49 | 7572 |
| 1720218600 | 72.1289 | -1.69 | -2.29 | 72.51 | 73.475 | 71.9 | 4302 |
| 1720040640 | 73.82 | -2.89 | -3.76 | 77.1 | 77.1 | 73.53 | 8705 |
| 1719959400 | 76.7064 | -1.75 | -2.24 | 76.29 | 77.855 | 76.29 | 8043 |
| 1719873000 | 78.46 | 3.73 | 4.99 | 77.19 | 78.615 | 76.65 | 6799 |
| 1719613800 | 74.73 | 3.88 | 5.48 | 69.81 | 74.78 | 69.8 | 10803 |
| 1719527400 | 70.846 | -0.6 | -0.84 | 70.48 | 70.9605 | 70.25 | 4979 |
| 1719441000 | 71.4462 | 2.83 | 4.13 | 70.96 | 71.47 | 70.69 | 11351 |
| 1719354600 | 68.6119 | -0.46 | -0.66 | 69.73 | 69.73 | 68.52 | 5547 |
| 1719268200 | 69.07 | -0.72 | -1.04 | 69.8 | 70 | 69.07 | 2997 |
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
