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 | -0.75 | -1.20928732667 | 62.02 | 63.9 | 59.87 | 45527 | 62.44312827 | CS |
| 4 | 5.47 | 9.80286738351 | 55.8 | 64.26 | 54.69 | 41599 | 60.44905129 | CS |
| 12 | 11.42 | 22.9087261785 | 49.85 | 64.26 | 46.59 | 29395 | 56.49351775 | CS |
| 26 | 17.21 | 39.0603722197 | 44.06 | 64.26 | 42.32 | 24069 | 52.38479382 | CS |
| 52 | 15.51 | 33.8942307692 | 45.76 | 64.26 | 38.43 | 28107 | 47.26188894 | CS |
| 156 | 4.99 | 8.86638237385 | 56.28 | 71.7 | 38.43 | 45348 | 49.57384665 | CS |
| 260 | 58.22 | 1908.85245902 | 3.05 | 71.7 | 1.9 | 104844 | 21.97359042 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1717191600 | 61.27 | -0.02 | -0.03 | 60.92 | 61.53 | 59.87 | 60950 |
| 1717105200 | 61.29 | -0.09 | -0.15 | 61.14 | 61.71 | 60.94 | 35947 |
| 1717018800 | 61.38 | -1.52 | -2.42 | 62.58 | 62.58 | 61.38 | 34447 |
| 1716932400 | 62.9 | -0.6 | -0.94 | 63.14 | 63.9 | 62.9 | 66895 |
| 1716846000 | 63.5 | 0.99 | 1.58 | 62.56 | 63.53 | 61.79 | 41888 |
| 1716586800 | 62.51 | 0.2 | 0.32 | 62.02 | 63.27 | 62 | 48457 |
| 1716500400 | 62.31 | -0.54 | -0.86 | 62.79 | 62.92 | 62 | 36131 |
| 1716414000 | 62.85 | -0.65 | -1.02 | 63.47 | 63.47 | 62.62 | 31349 |
| 1716327600 | 63.5 | 0.54 | 0.86 | 63.87 | 64.26 | 63.44 | 46690 |
| 1715982000 | 62.96 | 1.98 | 3.25 | 61.51 | 63.49 | 61.1 | 69348 |
| 1715895600 | 60.98 | 0.64 | 1.06 | 60.38 | 61.32 | 60.38 | 32567 |
| 1715809200 | 60.34 | 1.75 | 2.99 | 59.15 | 60.79 | 58.5 | 69973 |
| 1715722800 | 58.59 | 1.05 | 1.82 | 57.92 | 59.29 | 57.62 | 58077 |
| 1715636400 | 57.54 | -0.04 | -0.07 | 57.55 | 58.01 | 57.4 | 20243 |
| 1715377200 | 57.58 | 0.19 | 0.33 | 57.07 | 58.51 | 57.07 | 41326 |
| 1715290800 | 57.39 | 1.64 | 2.94 | 56.21 | 57.66 | 56.21 | 49590 |
| 1715204400 | 55.75 | -0.49 | -0.87 | 55.23 | 56.25 | 54.69 | 45970 |
| 1715118000 | 56.24 | -0.04 | -0.07 | 56.49 | 56.5 | 55.98 | 11476 |
| 1715031600 | 56.28 | 0.42 | 0.75 | 56.12 | 56.56 | 56.05 | 19667 |
| 1714772400 | 55.86 | 0.56 | 1.01 | 55.8 | 56.41 | 55.36 | 30340 |
| 1714686000 | 55.3 | -0.14 | -0.25 | 54.93 | 55.77 | 54.9 | 19148 |
| 1714599600 | 55.44 | 1.47 | 2.72 | 53.86 | 56.15 | 53.86 | 36465 |
| 1714513200 | 53.97 | -1.34 | -2.42 | 54.48 | 54.96 | 53.97 | 25100 |
| 1714426800 | 55.31 | 0.57 | 1.04 | 54.61 | 55.35 | 54.61 | 32544 |
| 1714167600 | 54.74 | 0.04 | 0.07 | 54.59 | 54.97 | 54.59 | 11625 |
| 1714081200 | 54.7 | 1.42 | 2.67 | 52.63 | 54.84 | 52.63 | 29450 |
| 1713994800 | 53.28 | -0.78 | -1.44 | 54.06 | 54.11 | 53.28 | 13559 |
| 1713908400 | 54.06 | -0.55 | -1.01 | 54.4 | 55.07 | 54.06 | 15513 |
| 1713822000 | 54.61 | -0.44 | -0.80 | 53.78 | 55.05 | 53.78 | 23723 |
| 1713562800 | 55.05 | 0.12 | 0.22 | 54.72 | 55.19 | 54.65 | 13359 |
| 1713476400 | 54.93 | 0.15 | 0.27 | 54.42 | 55.45 | 54.42 | 15508 |
| 1713390000 | 54.78 | -0.14 | -0.25 | 55.29 | 55.51 | 54.51 | 20545 |
| 1713303600 | 54.92 | -0.15 | -0.27 | 54.53 | 55.25 | 54.24 | 18065 |
| 1713217200 | 55.07 | -0.62 | -1.11 | 55.68 | 56.03 | 54.5 | 19216 |
| 1712958000 | 55.69 | -1.67 | -2.91 | 57.1 | 58.29 | 55.16 | 56378 |
| 1712871600 | 57.36 | 1.23 | 2.19 | 56.02 | 57.9 | 56.02 | 47712 |
| 1712785200 | 56.13 | 0.35 | 0.63 | 54.65 | 56.25 | 54.65 | 28769 |
| 1712698800 | 55.78 | 0.56 | 1.01 | 55.67 | 56.28 | 55 | 30530 |
| 1712612400 | 55.22 | 1.17 | 2.16 | 53.89 | 55.36 | 53.75 | 47704 |
| 1712353200 | 54.05 | 1.51 | 2.87 | 52.85 | 54.76 | 52.64 | 33842 |
| 1712266800 | 52.54 | -0.92 | -1.72 | 52.82 | 54.1 | 52.36 | 36492 |
| 1712180400 | 53.46 | 2.28 | 4.45 | 51.44 | 53.47 | 51.44 | 30419 |
| 1712094000 | 51.18 | 0.77 | 1.53 | 50.98 | 51.42 | 50.37 | 21822 |
| 1712007600 | 50.41 | 0.43 | 0.86 | 50.16 | 50.75 | 49.9 | 15427 |
| 1711662000 | 49.98 | 0.62 | 1.26 | 49.36 | 50.3 | 49.36 | 16709 |
| 1711575600 | 49.36 | 0.91 | 1.88 | 48.55 | 49.36 | 48.55 | 7709 |
| 1711489200 | 48.45 | 0.14 | 0.29 | 49.06 | 49.06 | 48.34 | 11074 |
| 1711402800 | 48.31 | -0.06 | -0.12 | 48.75 | 48.76 | 48.19 | 6073 |
| 1711143600 | 48.37 | -0.57 | -1.16 | 48.96 | 48.99 | 48.37 | 8924 |
| 1711057200 | 48.94 | 1.03 | 2.15 | 48.61 | 49.11 | 48.14 | 20237 |
| 1710970800 | 47.91 | 0.91 | 1.94 | 47.56 | 48.08 | 46.98 | 56521 |
| 1710884400 | 47 | -0.93 | -1.94 | 47.66 | 47.75 | 46.59 | 21831 |
| 1710798000 | 47.93 | -0.98 | -2.00 | 49.17 | 49.17 | 47.93 | 8821 |
| 1710538800 | 48.91 | 0.39 | 0.80 | 48.74 | 49.28 | 48.62 | 16521 |
| 1710452400 | 48.52 | -0.43 | -0.88 | 49.25 | 49.25 | 47.99 | 21164 |
| 1710366000 | 48.95 | -0.16 | -0.33 | 49.51 | 49.64 | 48.95 | 19498 |
| 1710279600 | 49.11 | -0.28 | -0.57 | 49.4 | 49.59 | 49 | 8559 |
| 1710193200 | 49.39 | 0.51 | 1.04 | 49.06 | 49.51 | 48.91 | 11849 |
| 1709937600 | 48.88 | -0.96 | -1.93 | 49.85 | 50.29 | 48.88 | 18327 |
| 1709851200 | 49.84 | 0.1 | 0.20 | 50.4 | 50.4 | 49.71 | 16071 |
| 1709764800 | 49.74 | 0.25 | 0.51 | 50.13 | 50.13 | 49.46 | 25653 |
| 1709678400 | 49.49 | -0.3 | -0.60 | 49.8 | 50.03 | 49.23 | 14509 |
| 1709592000 | 49.79 | 0.09 | 0.18 | 50.33 | 50.33 | 49.5 | 34453 |
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
