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 | 2.7 | 4.47538538041 | 60.33 | 63.22 | 60.33 | 24200 | 62.11957753 | SP |
| 4 | 0.71 | 1.13928112965 | 62.32 | 63.7599 | 59.83 | 23163 | 62.02364894 | SP |
| 12 | 3.17 | 5.2956899432 | 59.86 | 64.375 | 58.2 | 25398 | 61.4395858 | SP |
| 26 | 18.19 | 40.5664585192 | 44.84 | 64.375 | 44.27 | 21994 | 58.53263139 | SP |
| 52 | 21.5 | 51.7698049603 | 41.53 | 64.375 | 41.32 | 18963 | 53.7173685 | SP |
| 156 | 20.04 | 46.6154919749 | 42.99 | 67.1162 | 36.96 | 22716 | 53.16228564 | SP |
| 260 | -12.95 | -17.0439589366 | 75.98 | 81.75 | 9.13 | 62529 | 36.16460049 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1714084200 | 63.11 | 0.69 | 1.11 | 62.48 | 63.13 | 62.35 | 16969 |
| 1713997800 | 62.42 | -0.06 | -0.10 | 62.52 | 62.52 | 62.15 | 16161 |
| 1713911400 | 62.48 | 0.21 | 0.34 | 62.36 | 62.61 | 61.93 | 32639 |
| 1713825000 | 62.2712 | 1.43 | 2.35 | 62.02 | 62.3107 | 61.72 | 26760 |
| 1713565800 | 60.84 | 0.61 | 1.01 | 60.33 | 60.9299 | 60.33 | 28934 |
| 1713479400 | 60.23 | 0.26 | 0.43 | 59.83 | 60.5 | 59.83 | 9576 |
| 1713393000 | 59.97 | -0.64 | -1.06 | 60.94 | 60.94 | 59.96 | 14496 |
| 1713306600 | 60.61 | -0.16 | -0.26 | 60.7 | 60.7 | 60.37 | 26195 |
| 1713220200 | 60.77 | -0.97 | -1.57 | 62.03 | 62.03 | 60.7101 | 20660 |
| 1712961000 | 61.74 | -1.66 | -2.62 | 62.05 | 62.49 | 61.65 | 24218 |
| 1712874600 | 63.4 | 0.22 | 0.35 | 63.12 | 63.49 | 62.56 | 18209 |
| 1712788200 | 63.1796 | -0.48 | -0.75 | 62.45 | 63.19 | 62.385 | 27915 |
| 1712701800 | 63.66 | 0.03 | 0.05 | 63.69 | 63.7599 | 63.14 | 20444 |
| 1712615400 | 63.63 | 0.82 | 1.31 | 63.25 | 63.6952 | 63.24 | 16705 |
| 1712356200 | 62.81 | 1.09 | 1.77 | 62.27 | 62.91 | 62.23 | 25135 |
| 1712269800 | 61.72 | -0.33 | -0.53 | 62.52 | 62.74 | 61.72 | 29432 |
| 1712183400 | 62.05 | 0.31 | 0.50 | 61.79 | 62.23 | 61.75 | 19969 |
| 1712097000 | 61.74 | 0.1 | 0.16 | 61.82 | 62.36 | 61.65 | 40962 |
| 1712010600 | 61.64 | -0.19 | -0.31 | 62.32 | 62.4558 | 61.44 | 43236 |
| 1711665000 | 61.83 | 1.07 | 1.76 | 61.75 | 61.89 | 61.5 | 27968 |
| 1711578600 | 60.76 | 0.8 | 1.33 | 60.49 | 60.76 | 60.395 | 22032 |
| 1711492200 | 59.96 | 0.48 | 0.81 | 59.69 | 60.1 | 59.69 | 13382 |
| 1711405800 | 59.48 | 0.2 | 0.33 | 59.2 | 59.615 | 59.2 | 15019 |
| 1711146600 | 59.285 | -0.16 | -0.26 | 59.43 | 59.5899 | 59.2 | 12631 |
| 1711060200 | 59.44 | 0.17 | 0.29 | 59.96 | 59.96 | 59.44 | 24768 |
| 1710973800 | 59.27 | 0.7 | 1.20 | 58.88 | 59.3 | 58.5392 | 23121 |
| 1710887400 | 58.57 | -1.52 | -2.53 | 58.96 | 58.96 | 58.2 | 43699 |
| 1710801000 | 60.09 | 0.42 | 0.70 | 60.3 | 60.43 | 60.03 | 24624 |
| 1710541800 | 59.67 | -0.49 | -0.81 | 60.23 | 60.3024 | 59.45 | 17565 |
| 1710455400 | 60.16 | 0.58 | 0.97 | 60.88 | 60.936 | 60.05 | 34688 |
| 1710369000 | 59.58 | -3.04 | -4.85 | 60.25 | 60.25 | 59.2006 | 69071 |
| 1710282600 | 62.62 | -0.52 | -0.82 | 63.01 | 63.01 | 62.32 | 28360 |
| 1710196200 | 63.14 | -0.89 | -1.38 | 63.42 | 63.42 | 62.94 | 29955 |
| 1709940600 | 64.025 | -0.01 | -0.02 | 64.18 | 64.375 | 63.9001 | 27955 |
| 1709854200 | 64.036699 | 0.34 | 0.53 | 64.15 | 64.15 | 63.7 | 18832 |
| 1709767800 | 63.7 | 0.95 | 1.51 | 63.5 | 63.76 | 63.5 | 30409 |
| 1709681400 | 62.75 | -0.49 | -0.77 | 63.23 | 63.245 | 62.69 | 27732 |
| 1709595000 | 63.24 | 0.1 | 0.16 | 63.47 | 63.47 | 63.13 | 22281 |
| 1709335800 | 63.14 | 1.73 | 2.82 | 63.37 | 63.4646 | 62.91 | 49318 |
| 1709249400 | 61.41 | 0.06 | 0.10 | 62.13 | 62.13 | 61.3 | 22253 |
| 1709163000 | 61.35 | -1.26 | -2.01 | 61.72 | 61.72 | 60.665 | 33350 |
| 1709076600 | 62.6094 | 0.14 | 0.22 | 62.6 | 62.6704 | 62.4 | 10068 |
| 1708990200 | 62.47 | -0.64 | -1.02 | 62.81 | 62.81 | 62.3329 | 26912 |
| 1708731000 | 63.1142 | 0.25 | 0.39 | 63.27 | 63.27 | 62.8 | 15857 |
| 1708644600 | 62.8661 | 1.2 | 1.94 | 62.5 | 62.89 | 62.4883 | 30194 |
| 1708558200 | 61.67 | -0.84 | -1.35 | 61.8 | 61.8 | 61.18 | 18910 |
| 1708471800 | 62.5129 | 0.8 | 1.30 | 62.49 | 62.6099 | 62.0504 | 22916 |
| 1708126200 | 61.7108 | 0.28 | 0.45 | 61.64 | 61.9499 | 61.55 | 13938 |
| 1708039800 | 61.434 | 0.6 | 0.99 | 61.1 | 61.4599 | 60.9688 | 28305 |
| 1707953400 | 60.83 | 2.02 | 3.43 | 60.37 | 60.9167 | 60.37 | 26511 |
| 1707867000 | 58.81 | -0.84 | -1.41 | 58.84 | 59.24 | 58.5 | 29797 |
| 1707780600 | 59.65 | -0.99 | -1.62 | 59.8 | 59.95 | 59.3001 | 33969 |
| 1707521400 | 60.6352 | 0.4 | 0.66 | 60.6 | 60.74 | 60.08 | 18665 |
| 1707435000 | 60.2397 | -1.04 | -1.70 | 60.77 | 60.77 | 60 | 22529 |
| 1707348600 | 61.28 | 0.37 | 0.62 | 61.31 | 61.44 | 61.025 | 40620 |
| 1707262200 | 60.9051 | 1.59 | 2.67 | 60.09 | 61.0645 | 60.09 | 39905 |
| 1707175800 | 59.32 | -0.66 | -1.09 | 59.3 | 59.5499 | 59.11 | 21239 |
| 1706916600 | 59.9751 | 0.42 | 0.70 | 59.86 | 60 | 59.1601 | 17745 |
| 1706830200 | 59.56 | 0.79 | 1.35 | 59.49 | 59.62 | 58.925 | 44257 |
| 1706743800 | 58.7681 | 0.64 | 1.10 | 58.99 | 59.3789 | 58.64 | 23669 |
| 1706657400 | 58.13 | -1.01 | -1.70 | 57.59 | 58.13 | 57.51 | 25010 |
| 1706571000 | 59.1356 | 1.86 | 3.24 | 58.7 | 59.23 | 58.7 | 31259 |
| 1706311800 | 57.2792 | 0.21 | 0.37 | 57.09 | 57.5 | 57.07 | 12514 |
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
