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 | 2.405 | 4.01100733823 | 59.96 | 62.72 | 59.065 | 505934 | 60.73913262 | CS |
| 4 | 11.085 | 21.6166146646 | 51.28 | 65.6 | 49.6643 | 265555 | 60.19973956 | CS |
| 12 | 9.225 | 17.3598042906 | 53.14 | 65.6 | 48.18 | 160147 | 56.31459139 | CS |
| 26 | -1.955 | -3.03949004975 | 64.32 | 70.73 | 48.18 | 131805 | 58.32209758 | CS |
| 52 | 11.845 | 23.4461599367 | 50.52 | 70.73 | 45.42 | 127187 | 57.85139224 | CS |
| 156 | -39.945 | -39.0431042909 | 102.31 | 109.51 | 45.42 | 122017 | 70.02328834 | CS |
| 260 | 8.475 | 15.7264798664 | 53.89 | 121.425 | 45.42 | 114397 | 76.37060837 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1743028500 | 61.53 | 0.94 | 1.55 | 60.89 | 62.18 | 60.64 | 1087632 |
| 1742942100 | 60.59 | 0.1 | 0.17 | 60.41 | 60.75 | 59.635 | 288792 |
| 1742855700 | 60.49 | 0.52 | 0.87 | 60.07 | 61.39 | 59.61 | 246841 |
| 1742596500 | 59.97 | 0.51 | 0.86 | 59.46 | 60.45 | 59.28 | 791770 |
| 1742510100 | 59.46 | -0.55 | -0.92 | 59.96 | 60.29 | 59.065 | 114634 |
| 1742423700 | 60.01 | -0.85 | -1.40 | 60.5 | 60.5 | 59.32 | 150641 |
| 1742337300 | 60.86 | -0.04 | -0.07 | 60.58 | 61.46 | 59.92 | 181302 |
| 1742250900 | 60.9 | -1.31 | -2.11 | 61.5 | 61.5 | 59.77 | 260616 |
| 1741991700 | 62.21 | 0.64 | 1.04 | 61.65 | 63.21 | 61.55 | 121031 |
| 1741905300 | 61.57 | 0.78 | 1.28 | 61.12 | 62.14 | 60.985 | 130302 |
| 1741818900 | 60.79 | -2.15 | -3.42 | 62.72 | 62.72 | 60.52 | 124332 |
| 1741732500 | 62.94 | -1.99 | -3.06 | 64.41 | 64.64 | 62.62 | 156607 |
| 1741646100 | 64.93 | 0.69 | 1.07 | 64.18 | 65.599999 | 62.86 | 214798 |
| 1741390500 | 64.239999 | 3.15 | 5.16 | 60.945 | 64.489999 | 60.15 | 230403 |
| 1741304100 | 61.09 | 2.12 | 3.60 | 58.315 | 61.23 | 57.775 | 130274 |
| 1741217700 | 58.97 | -0.55 | -0.92 | 59.065 | 59.91 | 58.54 | 135373 |
| 1741131300 | 59.52 | 1.49 | 2.57 | 58.1 | 61.4 | 58.1 | 236774 |
| 1741044900 | 58.03 | 7.9 | 15.76 | 54.27 | 59.2725 | 54 | 337772 |
| 1740785700 | 50.13 | -0.92 | -1.80 | 51.24 | 51.85 | 49.7723 | 183313 |
| 1740699300 | 51.05 | -0.75 | -1.45 | 51.28 | 51.43 | 49.6643 | 187896 |
| 1740612900 | 51.8 | -0.83 | -1.58 | 52.07 | 52.36 | 51.5 | 90447 |
| 1740526500 | 52.63 | 1.38 | 2.69 | 51.06 | 53.19 | 50.83 | 109198 |
| 1740440100 | 51.25 | 0.29 | 0.57 | 51.5616 | 51.78 | 50.64 | 110059 |
| 1740180900 | 50.96 | 0.23 | 0.45 | 51.18 | 51.4338 | 50.361 | 67985 |
| 1740094500 | 50.73 | 0.01 | 0.02 | 50.37 | 51.2599 | 50.37 | 63140 |
| 1740008100 | 50.72 | -0.8 | -1.55 | 51.1 | 51.5 | 50.64 | 80544 |
| 1739921700 | 51.52 | 1.02 | 2.02 | 50.44 | 51.68 | 50.44 | 95082 |
| 1739576100 | 50.5 | -0.2 | -0.39 | 50.74 | 51.03 | 49.9 | 110714 |
| 1739489700 | 50.7 | 0.62 | 1.24 | 50.06 | 50.72 | 49.58 | 58365 |
| 1739403300 | 50.08 | -0.49 | -0.97 | 48.98 | 50.26 | 48.66 | 74673 |
| 1739316900 | 50.57 | 1.18 | 2.39 | 48.89 | 50.66 | 48.89 | 66512 |
| 1739230500 | 49.39 | -0.02 | -0.04 | 49.35 | 49.5799 | 48.91 | 69178 |
| 1738971300 | 49.41 | -1.07 | -2.12 | 50.14 | 50.69 | 49.25 | 99096 |
| 1738884900 | 50.48 | -0.2 | -0.39 | 50.82 | 50.82 | 50.08 | 60305 |
| 1738798500 | 50.68 | 0.35 | 0.70 | 50.77 | 50.8675 | 50.228 | 65686 |
| 1738712100 | 50.33 | -0.32 | -0.63 | 50.33 | 51.005 | 49.89 | 66407 |
| 1738625700 | 50.65 | 0.01 | 0.02 | 49.85 | 51.33 | 49.79 | 66980 |
| 1738366500 | 50.64 | -0.42 | -0.82 | 50.73 | 51.035 | 50.12 | 93911 |
| 1738280100 | 51.06 | 0.06 | 0.12 | 51.04 | 51.915 | 50.685 | 109340 |
| 1738193700 | 51 | -0.79 | -1.53 | 51.53 | 51.81 | 50.45 | 105218 |
| 1738107300 | 51.79 | 0.38 | 0.74 | 51.08 | 52.215 | 50.76 | 127586 |
| 1738020900 | 51.41 | 2.73 | 5.61 | 48.97 | 51.5575 | 48.97 | 162143 |
| 1737761700 | 48.68 | -0.16 | -0.33 | 48.79 | 49.3595 | 48.5 | 75954 |
| 1737675300 | 48.84 | 0 | 0.00 | 48.84 | 48.84 | 48.84 | 0 |
| 1737588900 | 48.84 | -2.3 | -4.50 | 50.98 | 50.98 | 48.605 | 131705 |
| 1737502500 | 51.14 | 0.08 | 0.16 | 50.93 | 52.38 | 50.93 | 108137 |
| 1737156900 | 51.06 | -0.47 | -0.91 | 51.71 | 52.39 | 50.97 | 125051 |
| 1737070500 | 51.53 | 1.51 | 3.02 | 49.96 | 51.58 | 49.95 | 158257 |
| 1736984100 | 50.02 | 0.31 | 0.62 | 51.19 | 51.19 | 50.01 | 94293 |
| 1736897700 | 49.71 | 0.41 | 0.83 | 49.28 | 49.97 | 48.99 | 95072 |
| 1736811300 | 49.3 | 0.43 | 0.88 | 48.74 | 49.4397 | 48.18 | 121618 |
| 1736552100 | 48.87 | -1.47 | -2.92 | 49.84 | 49.84 | 48.71 | 135701 |
| 1736379300 | 50.34 | -0.69 | -1.35 | 51 | 51 | 49.86 | 98126 |
| 1736292900 | 51.03 | 0.76 | 1.51 | 50.55 | 51.03 | 49.9 | 139321 |
| 1736206500 | 50.27 | -1.46 | -2.82 | 51.52 | 52.185 | 50.17 | 139850 |
| 1735947300 | 51.73 | 0.35 | 0.68 | 51.82 | 52.39 | 51.1 | 162685 |
| 1735860900 | 51.38 | -1.25 | -2.38 | 53.14 | 53.765 | 51.345 | 118805 |
| 1735688100 | 52.63 | -0.62 | -1.16 | 53.51 | 53.9544 | 52.005 | 88620 |
| 1735601700 | 53.25 | 0.37 | 0.70 | 52.7 | 53.67 | 52.29 | 151904 |
| 1735342500 | 52.88 | -0.78 | -1.45 | 53.03 | 54.415 | 52.51 | 127047 |
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
