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 | 4.77 | 9.24239488471 | 51.61 | 56.685 | 51.12 | 509032 | 55.01835139 | CS |
| 4 | -4.13 | -6.82531812923 | 60.51 | 60.86 | 50.74 | 425296 | 55.60387152 | CS |
| 12 | -2.85 | -4.81175080196 | 59.23 | 64.89 | 50.74 | 438305 | 59.42666444 | CS |
| 26 | 5.5 | 10.8097484277 | 50.88 | 64.89 | 49 | 581691 | 57.25828843 | CS |
| 52 | 11.05 | 24.3767924112 | 45.33 | 64.89 | 41.95 | 389919 | 54.49177282 | CS |
| 156 | 22.54 | 66.6075650118 | 33.84 | 64.89 | 33.51 | 327855 | 45.98440383 | CS |
| 260 | 25.61 | 83.2304192395 | 30.77 | 64.89 | 10.46 | 368060 | 36.84706059 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1713912000 | 56.64 | 0.74 | 1.32 | 55.73 | 56.685 | 55.54 | 274661 |
| 1713825600 | 55.9 | 0.4 | 0.72 | 55.5 | 56.17 | 55.39 | 536748 |
| 1713566400 | 55.5 | 1.13 | 2.08 | 54.37 | 56.19 | 54.285 | 422978 |
| 1713480000 | 54.37 | 0.37 | 0.69 | 54.11 | 55.12 | 53.82 | 574254 |
| 1713393600 | 54 | 2.87 | 5.61 | 51.61 | 54.11 | 51.12 | 736519 |
| 1713307200 | 51.13 | -0.65 | -1.26 | 52 | 52 | 50.74 | 485272 |
| 1713220800 | 51.78 | -1.57 | -2.94 | 53.51 | 54.1 | 51.71 | 456253 |
| 1712961600 | 53.35 | -0.76 | -1.40 | 54.3 | 54.8 | 52.94 | 675156 |
| 1712875200 | 54.11 | -0.42 | -0.77 | 54.36 | 54.44 | 53.68 | 512677 |
| 1712788800 | 54.53 | -2.13 | -3.76 | 56.75 | 56.77 | 54.1 | 676919 |
| 1712702400 | 56.66 | -0.96 | -1.67 | 57.76 | 57.76 | 56.6 | 478844 |
| 1712616000 | 57.62 | -0.49 | -0.84 | 58.07 | 58.34 | 57.3 | 325598 |
| 1712356800 | 58.11 | -0.88 | -1.49 | 59.04 | 59.07 | 58.04 | 246437 |
| 1712270400 | 58.99 | -0.75 | -1.26 | 59.75 | 59.9999 | 58.66 | 286408 |
| 1712184000 | 59.74 | -0.39 | -0.65 | 60.25 | 60.44 | 59.57 | 342614 |
| 1712097600 | 60.13 | 0.14 | 0.23 | 60.085 | 60.265 | 59.76 | 154788 |
| 1712011200 | 59.99 | -0.3 | -0.50 | 60.16 | 60.61 | 59.84 | 206757 |
| 1711665600 | 60.29 | 0.14 | 0.23 | 60 | 60.54 | 59.76 | 254945 |
| 1711579200 | 60.15 | -0.37 | -0.61 | 60.51 | 60.86 | 59.8 | 358562 |
| 1711492800 | 60.52 | -0.54 | -0.88 | 61.15 | 61.2 | 60.48 | 197065 |
| 1711406400 | 61.06 | -0.68 | -1.10 | 62.48 | 62.55 | 60.69 | 236391 |
| 1711147200 | 61.74 | -0.61 | -0.98 | 61.98 | 62.2 | 61.73 | 146302 |
| 1711060800 | 62.35 | 0.62 | 1.00 | 61.86 | 62.35 | 61.51 | 156235 |
| 1710974400 | 61.73 | 0.22 | 0.36 | 61.39 | 61.8 | 61.11 | 306615 |
| 1710888000 | 61.51 | 0.12 | 0.20 | 61.28 | 61.94 | 61.02 | 164355 |
| 1710801600 | 61.39 | 0.38 | 0.62 | 61.05 | 61.49 | 61.05 | 177496 |
| 1710542400 | 61.01 | 0.37 | 0.61 | 60.64 | 61.67 | 60.62 | 232099 |
| 1710456000 | 60.64 | -1.84 | -2.94 | 62.81 | 62.81 | 60.3501 | 373794 |
| 1710369600 | 62.48 | -0.41 | -0.65 | 63 | 63.66 | 62.08 | 235316 |
| 1710283200 | 62.89 | -0.24 | -0.38 | 63.03 | 63.12 | 62.45 | 387715 |
| 1710196800 | 63.13 | -0.01 | -0.02 | 62.25 | 63.55 | 62.23 | 141706 |
| 1709941200 | 63.14 | -0.36 | -0.57 | 63.61 | 63.61 | 62.73 | 224647 |
| 1709854800 | 63.5 | -0.69 | -1.07 | 64.06 | 64.4156 | 62.9 | 356543 |
| 1709768400 | 64.19 | 1.73 | 2.77 | 62.73 | 64.89 | 62.67 | 571927 |
| 1709682000 | 62.46 | 0.92 | 1.49 | 61.38 | 63.1 | 61.3716 | 317540 |
| 1709595600 | 61.54 | -0.26 | -0.42 | 60.27 | 61.86 | 60.27 | 189953 |
| 1709336400 | 61.8 | 0.42 | 0.68 | 61.44 | 62.06 | 61.44 | 172861 |
| 1709250000 | 61.38 | 1.25 | 2.08 | 60.44 | 61.42 | 60.44 | 122086 |
| 1709163600 | 60.13 | -1.41 | -2.29 | 61.26 | 61.73 | 60.13 | 232813 |
| 1709077200 | 61.54 | 0.95 | 1.57 | 60 | 61.56 | 59.591 | 216604 |
| 1708990800 | 60.59 | -0.48 | -0.79 | 61.08 | 61.68 | 60.59 | 235486 |
| 1708731600 | 61.07 | -1.04 | -1.67 | 61.8 | 62.06 | 61.06 | 246279 |
| 1708645200 | 62.11 | -0.67 | -1.07 | 63.04 | 63.04 | 61.79 | 278255 |
| 1708558800 | 62.78 | -0.42 | -0.66 | 62.4 | 63.41 | 62.4 | 378740 |
| 1708472400 | 63.2 | 0.67 | 1.07 | 62 | 63.2 | 61.55 | 466738 |
| 1708126800 | 62.53 | 0.37 | 0.60 | 62.01 | 62.78 | 62.0001 | 326230 |
| 1708040400 | 62.16 | 1.01 | 1.65 | 61.49 | 62.82 | 61.17 | 381913 |
| 1707954000 | 61.15 | 0.64 | 1.06 | 60.19 | 61.24 | 59.12 | 409753 |
| 1707867600 | 60.51 | -0.65 | -1.06 | 61.03 | 62.02 | 60.51 | 483958 |
| 1707781200 | 61.16 | 0.4 | 0.66 | 60.47 | 61.45 | 60.22 | 275186 |
| 1707522000 | 60.76 | 0.11 | 0.18 | 60.9 | 61.18 | 59.9675 | 307520 |
| 1707435600 | 60.65 | 0.43 | 0.71 | 59.96 | 60.97 | 59.67 | 4798795 |
| 1707349200 | 60.22 | 0.44 | 0.74 | 60.01 | 60.89 | 59.8573 | 436999 |
| 1707262800 | 59.78 | -1.37 | -2.24 | 60.12 | 60.49 | 59.47 | 447893 |
| 1707176400 | 61.15 | 0.9 | 1.49 | 60.35 | 61.69 | 60.34 | 851521 |
| 1706917200 | 60.25 | 0.68 | 1.14 | 59.69 | 60.7 | 59.3 | 509029 |
| 1706830800 | 59.57 | 0.1 | 0.17 | 59.47 | 60.61 | 59.39 | 701084 |
| 1706744400 | 59.47 | 0.82 | 1.40 | 59.23 | 59.97 | 58.96 | 628672 |
| 1706658000 | 58.65 | -1.21 | -2.02 | 59.85 | 59.85 | 58.35 | 553365 |
| 1706571600 | 59.86 | 1.61 | 2.76 | 59.2 | 59.95 | 59.15 | 531753 |
| 1706312400 | 58.25 | 1.81 | 3.21 | 57 | 58.3 | 56.2 | 472296 |
| 1706226000 | 56.44 | 1.59 | 2.90 | 55.35 | 56.67 | 55.08 | 661203 |
| 1706139600 | 54.85 | -1.03 | -1.84 | 57.38 | 57.38 | 54.83 | 1043450 |
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
