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 | 1.02 | 1.73617021277 | 58.75 | 63.41 | 58.75 | 118411 | 61.71793098 | CS |
| 4 | -6.85 | -10.2821975383 | 66.62 | 66.62 | 57.59 | 102244 | 60.85576888 | CS |
| 12 | -4.65 | -7.21825520025 | 64.42 | 69.31 | 57.59 | 128854 | 63.31276324 | CS |
| 26 | 11.06 | 22.7058098953 | 48.71 | 73.22 | 47.6252 | 121480 | 62.18393971 | CS |
| 52 | 4.74 | 8.61348355442 | 55.03 | 73.22 | 43.1 | 133941 | 55.89148727 | CS |
| 156 | -9.44 | -13.6396474498 | 69.21 | 85.71 | 43.1 | 140003 | 66.41134749 | CS |
| 260 | 12.8 | 27.2514370875 | 46.97 | 85.71 | 30.49 | 122865 | 60.56001411 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1714170900 | 59.77 | -0.38 | -0.63 | 60.02 | 61.13 | 59.55 | 87592 |
| 1714084500 | 60.15 | -2.49 | -3.98 | 61.69 | 62.3 | 59.975 | 138841 |
| 1713998100 | 62.64 | -0.26 | -0.41 | 62.1 | 62.73 | 61.65 | 126967 |
| 1713911700 | 62.9 | 1.53 | 2.49 | 61.48 | 63.41 | 61.2 | 118654 |
| 1713825300 | 61.37 | -0.28 | -0.45 | 61.66 | 62.21 | 61.29 | 91194 |
| 1713566100 | 61.65 | 2.53 | 4.28 | 58.75 | 61.68 | 58.75 | 116401 |
| 1713479700 | 59.12 | 0.44 | 0.75 | 58.64 | 59.54 | 58.43 | 103142 |
| 1713393300 | 58.68 | -0.66 | -1.11 | 59.76 | 60.18 | 58.64 | 75679 |
| 1713306900 | 59.34 | 0.06 | 0.10 | 58.58 | 59.855 | 58.05 | 90925 |
| 1713220500 | 59.28 | 0.8 | 1.37 | 58.69 | 59.33 | 58.04 | 105929 |
| 1712961300 | 58.48 | -0.05 | -0.09 | 58.02 | 58.57 | 57.75 | 59921 |
| 1712874900 | 58.53 | 0.33 | 0.57 | 58.75 | 59.47 | 57.73 | 68611 |
| 1712788500 | 58.2 | -3.47 | -5.63 | 59.22 | 60.08 | 57.59 | 146474 |
| 1712702100 | 61.67 | 0.26 | 0.42 | 61.79 | 62.46 | 61.255 | 69855 |
| 1712615700 | 61.41 | 0.66 | 1.09 | 61.06 | 61.95 | 60.78 | 78524 |
| 1712356500 | 60.75 | -0.88 | -1.43 | 61.595 | 61.995 | 60.53 | 118259 |
| 1712270100 | 61.63 | -0.52 | -0.84 | 63.02 | 63.38 | 61.25 | 168465 |
| 1712183700 | 62.15 | -1.2 | -1.89 | 62.95 | 63.57 | 62.08 | 105215 |
| 1712097300 | 63.35 | -1.21 | -1.87 | 63.81 | 63.81 | 62.795 | 96446 |
| 1712010900 | 64.56 | -1.76 | -2.65 | 66.62 | 66.62 | 64.099999 | 63134 |
| 1711665300 | 66.319999 | 0.96 | 1.47 | 65.23 | 66.97 | 65 | 184631 |
| 1711578900 | 65.36 | 2.58 | 4.11 | 63.33 | 65.36 | 63.33 | 79418 |
| 1711492500 | 62.78 | -0.89 | -1.40 | 63.96 | 64.09 | 62.63 | 106321 |
| 1711406100 | 63.67 | 0.45 | 0.71 | 63.51 | 64.59 | 63.51 | 81628 |
| 1711146900 | 63.22 | -1.03 | -1.60 | 64.54 | 64.54 | 63.03 | 65021 |
| 1711060500 | 64.25 | 0.55 | 0.86 | 63.94 | 64.709999 | 63.32 | 82640 |
| 1710974100 | 63.7 | 2.32 | 3.78 | 61.26 | 64.099999 | 60.9 | 145550 |
| 1710887700 | 61.38 | -0.11 | -0.18 | 61.57 | 61.95 | 61.09 | 85467 |
| 1710801300 | 61.49 | -0.93 | -1.49 | 62.77 | 64.94 | 61.43 | 110992 |
| 1710542100 | 62.42 | -0.36 | -0.57 | 62.51 | 64.45 | 62.22 | 1019320 |
| 1710455700 | 62.78 | -1.88 | -2.91 | 64.16 | 65.39 | 62.51 | 141171 |
| 1710369300 | 64.66 | -1.1 | -1.67 | 65.62 | 66.84 | 64.45 | 102054 |
| 1710282900 | 65.76 | -0.55 | -0.83 | 66.01 | 66.7 | 64.79 | 131272 |
| 1710196500 | 66.31 | -0.27 | -0.41 | 66.709999 | 67.19 | 65.379999 | 159477 |
| 1709940900 | 66.58 | -0.05 | -0.08 | 67.75 | 68.36 | 66.569999 | 135686 |
| 1709854500 | 66.629999 | 0.03 | 0.05 | 67.65 | 69.31 | 65.69 | 136405 |
| 1709768100 | 66.599999 | 0.01 | 0.02 | 66.64 | 68.34 | 65.65 | 161147 |
| 1709681700 | 66.59 | 1.66 | 2.56 | 64.75 | 67.695 | 64.75 | 181887 |
| 1709595300 | 64.93 | 1.52 | 2.40 | 64.15 | 67.08 | 63.36 | 175914 |
| 1709336100 | 63.41 | -0.29 | -0.46 | 63.34 | 63.735 | 61.81 | 106690 |
| 1709249700 | 63.7 | 1.61 | 2.59 | 63.36 | 64.834999 | 63.29 | 142581 |
| 1709163300 | 62.09 | -0.08 | -0.13 | 61.66 | 62.375 | 61.43 | 85954 |
| 1709076900 | 62.17 | -0.43 | -0.69 | 63.11 | 63.7 | 61.52 | 132186 |
| 1708990500 | 62.6 | -1.02 | -1.60 | 63.35 | 64.51 | 62.55 | 118520 |
| 1708731300 | 63.62 | 0.35 | 0.55 | 63.21 | 64.332499 | 62.31 | 113887 |
| 1708644900 | 63.27 | -0.56 | -0.88 | 63.47 | 64.334999 | 62.49 | 109183 |
| 1708558500 | 63.83 | -0.25 | -0.39 | 63.78 | 64.23 | 62.75 | 89251 |
| 1708472100 | 64.08 | -1.54 | -2.35 | 64.67 | 65.58 | 63.75 | 78547 |
| 1708126500 | 65.62 | -0.91 | -1.37 | 65.91 | 66.69 | 64.7 | 79450 |
| 1708040100 | 66.53 | 2.27 | 3.53 | 64.879999 | 67.055 | 64.31 | 139806 |
| 1707953700 | 64.26 | 0.7 | 1.10 | 64.51 | 64.51 | 62.26 | 157332 |
| 1707867300 | 63.56 | -3.55 | -5.29 | 64.55 | 65.76 | 62.58 | 133619 |
| 1707780900 | 67.11 | 1.05 | 1.59 | 65.879999 | 68.27 | 65.879999 | 97007 |
| 1707521700 | 66.06 | 1.01 | 1.55 | 65.37 | 66.44 | 64.305 | 99595 |
| 1707435300 | 65.05 | 1.38 | 2.17 | 63.44 | 65.16 | 63.2 | 103324 |
| 1707348900 | 63.67 | -0.37 | -0.58 | 64.18 | 64.18 | 62.19 | 117094 |
| 1707262500 | 64.04 | -0.82 | -1.26 | 64.81 | 65.62 | 63.38 | 73416 |
| 1707176100 | 64.86 | -0.53 | -0.81 | 64.65 | 65.45 | 63.27 | 158997 |
| 1706916900 | 65.39 | -0.47 | -0.71 | 64.42 | 66.53 | 64.42 | 108432 |
| 1706830500 | 65.86 | -1.1 | -1.64 | 67.51 | 68.11 | 63.73 | 141420 |
| 1706744100 | 66.959999 | -4.84 | -6.74 | 70.54 | 70.54 | 66.89 | 178355 |
| 1706657700 | 71.8 | -1.16 | -1.59 | 72.85 | 72.85 | 71.01 | 131821 |
| 1706571300 | 72.96 | 0.68 | 0.94 | 72.17 | 73.22 | 71.12 | 148991 |
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
