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 | 2.5187 | 4.19853308885 | 59.99 | 63.1899 | 59.58 | 162383 | 61.87542327 | CS |
| 4 | 0.5087 | 0.820483870968 | 62 | 63.1899 | 57.8 | 162371 | 60.51423618 | CS |
| 12 | 9.4487 | 17.8075763287 | 53.06 | 63.1899 | 51.55 | 183171 | 58.19453124 | CS |
| 26 | 12.2287 | 24.3212012729 | 50.28 | 63.1899 | 48.97 | 164898 | 56.32927534 | CS |
| 52 | 13.2087 | 26.792494929 | 49.3 | 63.1899 | 47.54 | 169057 | 54.03019302 | CS |
| 156 | -10.7813 | -14.7104652749 | 73.29 | 74.75 | 47.54 | 250050 | 57.63805978 | CS |
| 260 | -12.2913 | -16.4322192513 | 74.8 | 91.12 | 31.37 | 265372 | 61.8356157 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1713998400 | 62.85 | 0.11 | 0.18 | 62.36 | 62.94 | 61.645 | 128758 |
| 1713912000 | 62.74 | 0.42 | 0.67 | 62.64 | 63.1899 | 62.41 | 136279 |
| 1713825600 | 62.32 | 0.8 | 1.30 | 61.5 | 62.53 | 61.2 | 165525 |
| 1713566400 | 61.52 | 1.08 | 1.79 | 60.45 | 61.69 | 60.45 | 213433 |
| 1713480000 | 60.44 | 0.89 | 1.49 | 59.99 | 60.62 | 59.58 | 167921 |
| 1713393600 | 59.55 | 0.74 | 1.26 | 59.08 | 60.095 | 58.71 | 226095 |
| 1713307200 | 58.81 | -0.24 | -0.41 | 58.255 | 58.93 | 58 | 109511 |
| 1713220800 | 59.05 | 0.63 | 1.08 | 58.62 | 59.09 | 57.95 | 125995 |
| 1712961600 | 58.42 | -0.48 | -0.81 | 58.65 | 58.95 | 58.15 | 88575 |
| 1712875200 | 58.9 | 0.55 | 0.94 | 58.77 | 59.07 | 58.394 | 124879 |
| 1712788800 | 58.35 | -2.64 | -4.33 | 59.85 | 60.08 | 57.8 | 165912 |
| 1712702400 | 60.99 | -0.02 | -0.03 | 61.06 | 61.47 | 60.6 | 188224 |
| 1712616000 | 61.01 | 0.87 | 1.45 | 60.35 | 61.255 | 60.03 | 117836 |
| 1712356800 | 60.14 | 0.83 | 1.40 | 59.29 | 60.22 | 59.29 | 157634 |
| 1712270400 | 59.31 | -0.58 | -0.97 | 60.56 | 60.755 | 59.14 | 145115 |
| 1712184000 | 59.89 | -0.44 | -0.73 | 60.23 | 60.69 | 59.56 | 403263 |
| 1712097600 | 60.33 | -1.42 | -2.30 | 61.19 | 61.45 | 60.16 | 117657 |
| 1712011200 | 61.75 | -1.08 | -1.72 | 62.87 | 62.87 | 61.6 | 102829 |
| 1711665600 | 62.83 | 1.01 | 1.63 | 62 | 62.93 | 61.8 | 199599 |
| 1711579200 | 61.82 | 0.25 | 0.41 | 61.25 | 61.99 | 61.0201 | 134547 |
| 1711492800 | 61.57 | -0.05 | -0.08 | 61.81 | 62.135 | 61.455 | 154775 |
| 1711406400 | 61.62 | 0.32 | 0.52 | 61.55 | 62.03 | 61.5124 | 80807 |
| 1711147200 | 61.3 | -0.75 | -1.21 | 62.3 | 62.32 | 61.23 | 99359 |
| 1711060800 | 62.05 | 1.04 | 1.70 | 61.32 | 62.12 | 61.12 | 134083 |
| 1710974400 | 61.01 | -0.32 | -0.52 | 60.93 | 61.3 | 60.285 | 139438 |
| 1710888000 | 61.33 | 0.74 | 1.22 | 60.72 | 61.46 | 60.415 | 145958 |
| 1710801600 | 60.59 | 0.49 | 0.82 | 60.06 | 60.93 | 59.69 | 153888 |
| 1710542400 | 60.1 | 0.65 | 1.09 | 58.82 | 60.18 | 58.82 | 373170 |
| 1710456000 | 59.45 | -0.45 | -0.75 | 59.42 | 59.9099 | 58.94 | 168922 |
| 1710369600 | 59.9 | 0.34 | 0.57 | 59.29 | 60.4 | 59.29 | 292062 |
| 1710283200 | 59.56 | 0.56 | 0.95 | 59.87 | 59.87 | 59.1 | 199891 |
| 1710196800 | 59 | 0.35 | 0.60 | 58.74 | 59.26 | 58.35 | 110745 |
| 1709941200 | 58.65 | 0.32 | 0.55 | 58.65 | 58.99 | 58.47 | 122864 |
| 1709854800 | 58.33 | 0.07 | 0.12 | 58.7 | 58.7 | 57.875 | 153846 |
| 1709768400 | 58.26 | 0.46 | 0.80 | 58.09 | 58.7 | 57.755 | 128477 |
| 1709682000 | 57.8 | -0.82 | -1.40 | 58.34 | 58.655 | 57.56 | 134590 |
| 1709595600 | 58.62 | 0.92 | 1.59 | 57.7 | 58.72 | 57.5 | 125913 |
| 1709336400 | 57.7 | 0.23 | 0.40 | 57.47 | 58.07 | 56.7 | 303420 |
| 1709250000 | 57.47 | -1.01 | -1.73 | 59.2 | 59.485 | 57.365 | 582883 |
| 1709163600 | 58.48 | -0.37 | -0.63 | 58.71 | 59.8199 | 58.415 | 286579 |
| 1709077200 | 58.85 | 0.7 | 1.20 | 58.4 | 59.18 | 58.18 | 285914 |
| 1708990800 | 58.15 | 0.39 | 0.68 | 59.36 | 59.68 | 58.06 | 242431 |
| 1708731600 | 57.76 | 0.17 | 0.30 | 57.8 | 58.065 | 57.16 | 177251 |
| 1708645200 | 57.59 | 0.83 | 1.46 | 56.49 | 57.61 | 55.9911 | 258247 |
| 1708558800 | 56.76 | 3.52 | 6.61 | 53.79 | 57 | 51.96 | 435644 |
| 1708472400 | 53.24 | -0.02 | -0.04 | 52.53 | 53.81 | 52.1 | 223948 |
| 1708126800 | 53.26 | -0.38 | -0.71 | 53.04 | 53.56 | 52.6801 | 216103 |
| 1708040400 | 53.64 | 0.84 | 1.59 | 53.01 | 53.7 | 53 | 118345 |
| 1707954000 | 52.8 | 0.39 | 0.74 | 52.88 | 53.48 | 52.52 | 168549 |
| 1707867600 | 52.41 | -1.29 | -2.40 | 52.09 | 52.99 | 51.91 | 199906 |
| 1707781200 | 53.7 | 0.37 | 0.69 | 53.39 | 54.11 | 53.37 | 137291 |
| 1707522000 | 53.33 | 0.57 | 1.08 | 52.68 | 53.51 | 52.385 | 149537 |
| 1707435600 | 52.76 | 1.14 | 2.21 | 51.7 | 52.81 | 51.55 | 111705 |
| 1707349200 | 51.62 | -0.29 | -0.56 | 51.91 | 52.145 | 51.59 | 116806 |
| 1707262800 | 51.91 | -0.24 | -0.46 | 52 | 52.74 | 51.9 | 120189 |
| 1707176400 | 52.15 | -0.96 | -1.81 | 52.38 | 52.84 | 51.9624 | 207734 |
| 1706917200 | 53.11 | -0.47 | -0.88 | 52.67 | 53.29 | 51.75 | 193356 |
| 1706830800 | 53.58 | 0.4 | 0.75 | 53.06 | 53.61 | 52.85 | 149678 |
| 1706744400 | 53.18 | -1.53 | -2.80 | 54.96 | 55 | 53.13 | 255326 |
| 1706658000 | 54.71 | 0.52 | 0.96 | 54.6 | 54.72 | 53.69 | 188488 |
| 1706571600 | 54.19 | -0.38 | -0.70 | 54.57 | 54.98 | 54.13 | 224877 |
| 1706312400 | 54.57 | 0.54 | 1.00 | 54.35 | 55 | 54.16 | 124076 |
| 1706226000 | 54.03 | 0.07 | 0.13 | 54.69 | 54.86 | 53.86 | 124307 |
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
