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 | 4.15 | 7.60351777208 | 54.58 | 59.18 | 54.27 | 388080 | 57.24167583 | CS |
| 4 | -1.64 | -2.71658108332 | 60.37 | 64.69 | 54.27 | 389298 | 58.28107676 | CS |
| 12 | -3.44 | -5.53321537719 | 62.17 | 64.69 | 54.27 | 423599 | 58.29063865 | CS |
| 26 | 16.5 | 39.0717499408 | 42.23 | 64.69 | 38.52 | 431348 | 52.70487296 | CS |
| 52 | 3.72 | 6.76240683512 | 55.01 | 64.69 | 38.32 | 391710 | 49.85733012 | CS |
| 156 | -23.33 | -28.4304167682 | 82.06 | 83.98 | 38.32 | 343912 | 54.31075394 | CS |
| 260 | -25.87 | -30.5791962175 | 84.6 | 91.975 | 38.32 | 326173 | 62.17846268 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1713825600 | 58.38 | 0.37 | 0.64 | 58.09 | 58.63 | 57.56 | 258103 |
| 1713566400 | 58.01 | 1.01 | 1.77 | 57.15 | 58.13 | 56.7775 | 536988 |
| 1713480000 | 57 | 0.58 | 1.03 | 56.78 | 58.0024 | 56.655 | 428091 |
| 1713393600 | 56.42 | 0.05 | 0.09 | 56.4 | 56.955 | 55.85 | 445137 |
| 1713307200 | 56.37 | 1.66 | 3.03 | 54.58 | 56.85 | 54.27 | 272083 |
| 1713220800 | 54.71 | -1.3 | -2.32 | 56.58 | 56.915 | 54.645 | 359094 |
| 1712961600 | 56.01 | 0.63 | 1.14 | 55.29 | 56.58 | 55.29 | 502294 |
| 1712875200 | 55.38 | -2.68 | -4.62 | 58.11 | 58.11 | 55.28 | 732250 |
| 1712788800 | 58.06 | 0.92 | 1.61 | 56.31 | 58.31 | 55.48 | 303252 |
| 1712702400 | 57.14 | -0.41 | -0.71 | 57.69 | 57.93 | 56.94 | 330556 |
| 1712616000 | 57.55 | -0.61 | -1.05 | 58.49 | 58.645 | 57.53 | 179499 |
| 1712356800 | 58.16 | 0.76 | 1.32 | 57.46 | 58.41 | 57.36 | 362263 |
| 1712270400 | 57.4 | -1.31 | -2.23 | 58.98 | 59.175 | 57.11 | 378785 |
| 1712184000 | 58.71 | -0.57 | -0.96 | 59.04 | 59.47 | 58.69 | 311540 |
| 1712097600 | 59.28 | -1.56 | -2.56 | 60.44 | 60.44 | 59.26 | 328276 |
| 1712011200 | 60.84 | -1.08 | -1.74 | 62.72 | 62.84 | 60.68 | 283519 |
| 1711665600 | 61.92 | -2.13 | -3.33 | 64.069999 | 64.69 | 61.72 | 410657 |
| 1711579200 | 64.05 | 1.8 | 2.89 | 62.69 | 64.3 | 62.32 | 538398 |
| 1711492800 | 62.25 | 1.98 | 3.29 | 60.37 | 62.26 | 60.37 | 435874 |
| 1711406400 | 60.27 | 0.83 | 1.40 | 59.9 | 60.825 | 59.39 | 440310 |
| 1711147200 | 59.44 | 0 | 0.00 | 59.68 | 60.065 | 59.11 | 276860 |
| 1711060800 | 59.44 | 0.49 | 0.83 | 59.24 | 60.2401 | 59.08 | 425578 |
| 1710974400 | 58.95 | 0.84 | 1.45 | 57.72 | 59.61 | 57.64 | 425970 |
| 1710888000 | 58.11 | -0.55 | -0.94 | 58.79 | 59.37 | 57.65 | 363417 |
| 1710801600 | 58.66 | 0.21 | 0.36 | 58.2 | 59.19 | 58.16 | 420051 |
| 1710542400 | 58.45 | -0.29 | -0.49 | 58.36 | 59.675 | 58.36 | 1073972 |
| 1710456000 | 58.74 | 0 | 0.00 | 58.5 | 58.82 | 58.03 | 292116 |
| 1710369600 | 58.74 | 0.57 | 0.98 | 58.2 | 59.02 | 57.89 | 347241 |
| 1710283200 | 58.17 | -0.19 | -0.33 | 58.28 | 58.52 | 57.31 | 450392 |
| 1710196800 | 58.36 | 0.65 | 1.13 | 57.9 | 58.54 | 57.76 | 240144 |
| 1709941200 | 57.71 | -0.53 | -0.91 | 58.14 | 58.85 | 57.64 | 306654 |
| 1709854800 | 58.24 | -1.62 | -2.71 | 60 | 60.46 | 58.1 | 337541 |
| 1709768400 | 59.86 | 1.81 | 3.12 | 58.67 | 59.93 | 58.17 | 284765 |
| 1709682000 | 58.05 | -0.19 | -0.33 | 57.98 | 58.56 | 57.6 | 295146 |
| 1709595600 | 58.24 | 0.67 | 1.16 | 57.68 | 58.415 | 57.4 | 259061 |
| 1709336400 | 57.57 | 0.24 | 0.42 | 57.52 | 57.7 | 56.96 | 197524 |
| 1709250000 | 57.33 | -0.08 | -0.14 | 57.58 | 57.88 | 57.03 | 298988 |
| 1709163600 | 57.41 | -1.12 | -1.91 | 58.34 | 58.94 | 57.39 | 249637 |
| 1709077200 | 58.53 | 0.99 | 1.72 | 57.77 | 58.57 | 57.42 | 301646 |
| 1708990800 | 57.54 | 0.08 | 0.14 | 57.39 | 57.9188 | 56.97 | 308778 |
| 1708731600 | 57.46 | -0.66 | -1.14 | 58.06 | 58.21 | 57.28 | 245330 |
| 1708645200 | 58.12 | 0.22 | 0.38 | 57.9 | 58.46 | 57.44 | 342221 |
| 1708558800 | 57.9 | -1.29 | -2.18 | 59.24 | 59.24 | 57.24 | 346991 |
| 1708472400 | 59.19 | -0.77 | -1.28 | 59.38 | 59.97 | 58.95 | 372863 |
| 1708126800 | 59.96 | 0.88 | 1.49 | 58.73 | 60.2 | 58.46 | 539269 |
| 1708040400 | 59.08 | 1.97 | 3.45 | 57.33 | 59.165 | 57.33 | 583959 |
| 1707954000 | 57.11 | 1.21 | 2.16 | 56.81 | 57.49 | 56.1601 | 430277 |
| 1707867600 | 55.9 | -2.01 | -3.47 | 57.17 | 57.31 | 55.59 | 803561 |
| 1707781200 | 57.91 | -1.36 | -2.29 | 59.49 | 59.74 | 57.88 | 402286 |
| 1707522000 | 59.27 | 1.19 | 2.05 | 57.72 | 59.59 | 57.685 | 404119 |
| 1707435600 | 58.08 | 0.41 | 0.71 | 58.41 | 58.55 | 57.5 | 432186 |
| 1707349200 | 57.67 | 0 | 0.00 | 57.68 | 58 | 56.55 | 594388 |
| 1707262800 | 57.67 | 1.87 | 3.35 | 55.77 | 58 | 55.77 | 707277 |
| 1707176400 | 55.8 | -1.53 | -2.67 | 57.06 | 57.06 | 54.94 | 787912 |
| 1706917200 | 57.33 | -3.22 | -5.32 | 60.17 | 60.17 | 56.65 | 1191823 |
| 1706830800 | 60.55 | 0.55 | 0.92 | 59.38 | 60.76 | 58.33 | 572432 |
| 1706744400 | 60 | -1.05 | -1.72 | 61.13 | 61.71 | 59.97 | 398522 |
| 1706658000 | 61.05 | -1.57 | -2.51 | 62.17 | 62.25 | 60.54 | 420858 |
| 1706571600 | 62.62 | 0.92 | 1.49 | 61.7 | 62.71 | 61.45 | 657973 |
| 1706312400 | 61.7 | -0.2 | -0.32 | 62.04 | 62.25 | 61.35 | 520936 |
| 1706226000 | 61.9 | 4.09 | 7.07 | 59.44 | 63.07 | 59.44 | 1183366 |
| 1706139600 | 57.81 | 1.91 | 3.42 | 56.36 | 58.3791 | 56.36 | 647729 |
| 1706053200 | 55.9 | -0.99 | -1.74 | 56.83 | 57.83 | 55.89 | 549372 |
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
