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 | 5.79 | 10.4891304348 | 55.2 | 62.05 | 54.8 | 235869 | 60.01675821 | CS |
| 4 | 9.35 | 18.1061192874 | 51.64 | 62.05 | 48.85 | 109399 | 55.77983662 | CS |
| 12 | 16.4 | 36.7795469836 | 44.59 | 62.05 | 43.97 | 71855 | 51.37372883 | CS |
| 26 | 15.58 | 34.309623431 | 45.41 | 62.05 | 39.74 | 83316 | 47.61121124 | CS |
| 52 | 21.99 | 56.3846153846 | 39 | 62.05 | 37.365 | 76927 | 44.90308333 | CS |
| 156 | 6.59 | 12.1139705882 | 54.4 | 62.05 | 31.26 | 77063 | 41.53236684 | CS |
| 260 | 11.26 | 22.6422682485 | 49.73 | 62.05 | 29.9116 | 93867 | 41.78365038 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1713480000 | 60.99 | 0.94 | 1.57 | 60.14 | 61.05 | 59.89 | 97947 |
| 1713393600 | 60.05 | -1.17 | -1.91 | 61.83 | 62.05 | 59.16 | 128939 |
| 1713307200 | 61.22 | 1.76 | 2.96 | 59.5 | 61.41 | 58.73 | 146242 |
| 1713220800 | 59.46 | -0.31 | -0.52 | 60.07 | 61 | 58 | 247214 |
| 1712961600 | 59.77 | 10.42 | 21.11 | 55.2 | 61.79 | 54.8 | 559002 |
| 1712875200 | 49.35 | -0.18 | -0.36 | 49.4 | 49.81 | 48.96 | 98322 |
| 1712788800 | 49.53 | -1.37 | -2.69 | 50.18 | 50.4 | 48.85 | 70765 |
| 1712702400 | 50.9 | -0.11 | -0.22 | 51.33 | 51.33 | 49.745 | 86621 |
| 1712616000 | 51.01 | 0.84 | 1.67 | 50.34 | 51.46 | 50.23 | 57719 |
| 1712356800 | 50.17 | -0.1 | -0.20 | 50.11 | 50.515 | 50.1 | 44596 |
| 1712270400 | 50.27 | 0.31 | 0.62 | 50.46 | 51.26 | 50.17 | 88236 |
| 1712184000 | 49.96 | 0.25 | 0.50 | 49.45 | 50.065 | 49.36 | 47352 |
| 1712097600 | 49.71 | -0.72 | -1.43 | 49.99 | 50.57 | 49.51 | 44936 |
| 1712011200 | 50.43 | -0.11 | -0.22 | 50.75 | 51.1 | 49.915 | 70430 |
| 1711665600 | 50.54 | 0.19 | 0.38 | 50.31 | 51.28 | 50.11 | 74362 |
| 1711579200 | 50.35 | 0.5 | 1.00 | 50.21 | 50.72 | 49.86 | 52926 |
| 1711492800 | 49.85 | -0.71 | -1.40 | 50.24 | 50.49 | 49.79 | 73652 |
| 1711406400 | 50.56 | -0.33 | -0.65 | 50.89 | 51.29 | 50.53 | 37459 |
| 1711147200 | 50.89 | -0.67 | -1.30 | 51.64 | 51.96 | 50.86 | 51853 |
| 1711060800 | 51.56 | 1.31 | 2.61 | 50.58 | 51.97 | 50.16 | 76365 |
| 1710974400 | 50.25 | 0.02 | 0.04 | 49.97 | 50.58 | 49.75 | 46497 |
| 1710888000 | 50.23 | 0.79 | 1.60 | 49.55 | 50.26 | 49.19 | 44162 |
| 1710801600 | 49.44 | 0.47 | 0.96 | 49.2 | 49.95 | 48.86 | 49753 |
| 1710542400 | 48.97 | 0.83 | 1.72 | 48.19 | 49.3 | 48.19 | 110789 |
| 1710456000 | 48.14 | -1.07 | -2.17 | 48.74 | 49.0543 | 47.42 | 54110 |
| 1710369600 | 49.21 | 0.69 | 1.42 | 48.53 | 49.52 | 48.48 | 28394 |
| 1710283200 | 48.52 | -0.66 | -1.34 | 49.17 | 49.24 | 48.32 | 57431 |
| 1710196800 | 49.18 | -0.09 | -0.18 | 49.15 | 49.366 | 48.32 | 37161 |
| 1709941200 | 49.27 | 0.57 | 1.17 | 48.79 | 49.49 | 48.15 | 52674 |
| 1709854800 | 48.7 | 0.67 | 1.39 | 48.18 | 49.29 | 48.12 | 40555 |
| 1709768400 | 48.03 | 1.22 | 2.61 | 47.09 | 48.49 | 46.95 | 79325 |
| 1709682000 | 46.81 | 0.5 | 1.08 | 46.38 | 47.39 | 46.14 | 83469 |
| 1709595600 | 46.31 | -0.43 | -0.92 | 46.82 | 47.16 | 46.27 | 48028 |
| 1709336400 | 46.74 | -0.12 | -0.26 | 47.07 | 47.09 | 46.44 | 38447 |
| 1709250000 | 46.86 | -0.14 | -0.30 | 47.17 | 47.33 | 46.425 | 96088 |
| 1709163600 | 47 | 0.44 | 0.95 | 46.69 | 47.115 | 46.69 | 22955 |
| 1709077200 | 46.56 | -0.3 | -0.64 | 46.87 | 47.21 | 46.55 | 48789 |
| 1708990800 | 46.86 | 0.07 | 0.15 | 46.79 | 46.91 | 46.37 | 37223 |
| 1708731600 | 46.79 | 0.45 | 0.97 | 46.18 | 46.83 | 46.18 | 23712 |
| 1708645200 | 46.34 | -0.15 | -0.32 | 46.33 | 46.52 | 46.16 | 34825 |
| 1708558800 | 46.49 | 0.18 | 0.39 | 46.17 | 46.85 | 45.93 | 37387 |
| 1708472400 | 46.31 | -0.7 | -1.49 | 46.51 | 46.82 | 46.21 | 32618 |
| 1708126800 | 47.01 | -0.49 | -1.03 | 47.21 | 47.62 | 46.55 | 50225 |
| 1708040400 | 47.5 | 1.27 | 2.75 | 46.28 | 47.5 | 46.23 | 63551 |
| 1707954000 | 46.23 | 1.07 | 2.37 | 45.66 | 46.33 | 45.57 | 47827 |
| 1707867600 | 45.16 | -1.78 | -3.79 | 46 | 46 | 44.69 | 67694 |
| 1707781200 | 46.94 | 0.44 | 0.95 | 46.42 | 47.34 | 46.42 | 50261 |
| 1707522000 | 46.5 | 0.66 | 1.44 | 45.61 | 46.59 | 45.583 | 39450 |
| 1707435600 | 45.84 | 0.92 | 2.05 | 44.91 | 45.84 | 44.9012 | 48531 |
| 1707349200 | 44.92 | 0.24 | 0.54 | 44.51 | 45.12 | 44.47 | 48570 |
| 1707262800 | 44.68 | 0.17 | 0.38 | 44.5 | 44.98 | 44.5 | 43224 |
| 1707176400 | 44.51 | -0.64 | -1.42 | 44.91 | 44.91 | 44.345 | 44473 |
| 1706917200 | 45.15 | -0.71 | -1.55 | 45.49 | 45.5 | 44.97 | 33336 |
| 1706830800 | 45.86 | 1.53 | 3.45 | 44.46 | 45.905 | 44.46 | 67336 |
| 1706744400 | 44.33 | -0.78 | -1.73 | 45.3 | 45.7 | 44.32 | 122399 |
| 1706658000 | 45.11 | 0.61 | 1.37 | 44.6 | 45.11 | 44.37 | 66886 |
| 1706571600 | 44.5 | -0.01 | -0.02 | 44.5 | 44.58 | 43.97 | 58265 |
| 1706312400 | 44.51 | 0.32 | 0.72 | 44.59 | 44.66 | 44.15 | 56237 |
| 1706226000 | 44.19 | 0.49 | 1.12 | 44.03 | 44.48 | 43.94 | 54437 |
| 1706139600 | 43.7 | -0.28 | -0.64 | 44.33 | 44.54 | 43.44 | 57691 |
| 1706053200 | 43.98 | -1.05 | -2.33 | 45.34 | 45.36 | 43.95 | 84483 |
| 1705966800 | 45.03 | -0.67 | -1.47 | 45.88 | 45.88 | 44.92 | 75590 |
| 1705707600 | 45.7 | -0.52 | -1.13 | 46.52 | 46.52 | 45.47 | 54619 |
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
