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 | 0.72 | 1.16655865198 | 61.72 | 62.5 | 61.03 | 483654 | 61.74798099 | CS |
| 4 | 1.32 | 2.15968586387 | 61.12 | 62.5 | 59.66 | 697999 | 61.12845026 | CS |
| 12 | 5.59 | 9.8328935796 | 56.85 | 62.5 | 54.78 | 745936 | 59.32470797 | CS |
| 26 | -0.2 | -0.319284802043 | 62.64 | 63.9283 | 54.28 | 919391 | 58.50092303 | CS |
| 52 | -3.21 | -4.88956587966 | 65.65 | 69.26 | 52.69 | 907448 | 59.37198817 | CS |
| 156 | -8.53 | -12.0191630266 | 70.97 | 80.44 | 52.69 | 792940 | 65.70624785 | CS |
| 260 | -2.55 | -3.92368056624 | 64.99 | 80.51 | 45.23 | 697820 | 66.21723812 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1720040640 | 61.9 | 0.07 | 0.11 | 61.84 | 62.15 | 61.72 | 220231 |
| 1719960000 | 61.83 | 0.16 | 0.26 | 61.73 | 61.99 | 61.56 | 390590 |
| 1719873600 | 61.67 | -0.27 | -0.44 | 61.72 | 62.08 | 61.03 | 840142 |
| 1719614400 | 61.94 | 0.29 | 0.47 | 61.76 | 62 | 61.3 | 1108265 |
| 1719528000 | 61.65 | 0.57 | 0.93 | 61.19 | 61.65 | 60.815 | 703470 |
| 1719441600 | 61.08 | 0.25 | 0.41 | 60.55 | 61.19 | 60.42 | 553691 |
| 1719355200 | 60.83 | -0.94 | -1.52 | 61.78 | 61.815 | 60.78 | 505884 |
| 1719268800 | 61.77 | 0.27 | 0.44 | 61.44 | 62.13 | 61.32 | 662708 |
| 1719009600 | 61.5 | 0.28 | 0.46 | 61.33 | 61.62 | 61.03 | 1211635 |
| 1718923200 | 61.22 | -0.41 | -0.67 | 61.48 | 61.6487 | 61.02 | 915881 |
| 1718750400 | 61.63 | 0.24 | 0.39 | 61.58 | 62.105 | 61.29 | 590485 |
| 1718664000 | 61.39 | 0.12 | 0.20 | 61.21 | 61.95 | 60.78 | 815131 |
| 1718404800 | 61.27 | 0.35 | 0.57 | 60.67 | 61.3974 | 60.67 | 594640 |
| 1718318400 | 60.92 | 0.7 | 1.16 | 60.18 | 61.14 | 60.18 | 527969 |
| 1718232000 | 60.22 | 0.04 | 0.07 | 61.43 | 61.543 | 60.05 | 972459 |
| 1718145600 | 60.18 | 0.07 | 0.12 | 59.92 | 60.57 | 59.66 | 740872 |
| 1718059200 | 60.11 | -1.04 | -1.70 | 61 | 61 | 59.82 | 932027 |
| 1717800000 | 61.15 | -0.8 | -1.29 | 61.18 | 61.545 | 61.06 | 672396 |
| 1717713600 | 61.95 | 0.36 | 0.58 | 61.38 | 61.98 | 61.25 | 510266 |
| 1717627200 | 61.59 | 0.15 | 0.24 | 61.3 | 61.62 | 60.94 | 619736 |
| 1717540800 | 61.44 | 0.47 | 0.77 | 61.03 | 61.83 | 60.94 | 750940 |
| 1717454400 | 60.97 | 0.21 | 0.35 | 60.76 | 61.14 | 60.5226 | 677788 |
| 1717195200 | 60.76 | 0.5 | 0.83 | 60.07 | 60.8537 | 59.76 | 848908 |
| 1717108800 | 60.26 | 1.38 | 2.34 | 59.36 | 60.28 | 59.36 | 858509 |
| 1717022400 | 58.88 | -0.37 | -0.62 | 58.92 | 59.02 | 58.52 | 872408 |
| 1716936000 | 59.25 | -0.06 | -0.10 | 59.63 | 60.21 | 59.17 | 742950 |
| 1716590400 | 59.31 | 0.31 | 0.53 | 59.29 | 59.42 | 59.01 | 507642 |
| 1716504000 | 59 | -1.19 | -1.98 | 60.01 | 60.01 | 58.97 | 724066 |
| 1716417600 | 60.19 | -0.56 | -0.92 | 60.58 | 60.75 | 60.01 | 508463 |
| 1716331200 | 60.75 | 0.34 | 0.56 | 60.31 | 60.9 | 60.23 | 758802 |
| 1716244800 | 60.41 | -0.12 | -0.20 | 60.53 | 60.66 | 60.24 | 558979 |
| 1715985600 | 60.53 | 0.17 | 0.28 | 60.38 | 60.62 | 60.18 | 537552 |
| 1715899200 | 60.36 | 0.18 | 0.30 | 60.18 | 60.51 | 60 | 484867 |
| 1715812800 | 60.18 | -0.18 | -0.30 | 61 | 61.14 | 60.14 | 954762 |
| 1715726400 | 60.36 | 0.29 | 0.48 | 60.54 | 60.59 | 59.95 | 676656 |
| 1715640000 | 60.07 | -0.08 | -0.13 | 60.45 | 60.47 | 59.83 | 469339 |
| 1715380800 | 60.15 | 0.66 | 1.11 | 59.63 | 60.18 | 59.46 | 638656 |
| 1715294400 | 59.49 | 1.14 | 1.95 | 58.59 | 59.68 | 58.3801 | 796428 |
| 1715208000 | 58.35 | -0.85 | -1.44 | 59.03 | 59.05 | 58.18 | 477031 |
| 1715121600 | 59.2 | 0.44 | 0.75 | 59 | 59.45 | 58.89 | 786140 |
| 1715035200 | 58.76 | -0.02 | -0.03 | 59.01 | 59.3127 | 58.39 | 656666 |
| 1714776000 | 58.78 | 0.78 | 1.34 | 58.58 | 59.05 | 58.07 | 631802 |
| 1714689600 | 58 | 0.48 | 0.83 | 58.04 | 58.55 | 57.73 | 695851 |
| 1714603200 | 57.52 | 0.3 | 0.52 | 57.12 | 58.35 | 57.04 | 636942 |
| 1714516800 | 57.22 | -0.55 | -0.95 | 57.38 | 57.64 | 57.02 | 1111961 |
| 1714430400 | 57.77 | 0 | 0.00 | 57.8 | 58.41 | 57.63 | 837805 |
| 1714171200 | 57.77 | -0.28 | -0.48 | 58.21 | 58.57 | 57.7 | 779316 |
| 1714084800 | 58.05 | -0.32 | -0.55 | 58.09 | 58.41 | 57.665 | 820195 |
| 1713998400 | 58.37 | 0.81 | 1.41 | 58 | 58.83 | 57.0701 | 1428309 |
| 1713912000 | 57.56 | 0.66 | 1.16 | 56.9 | 57.66 | 56.85 | 1177999 |
| 1713825600 | 56.9 | 0.34 | 0.60 | 56.51 | 57.09 | 56.3201 | 978818 |
| 1713566400 | 56.56 | 0.73 | 1.31 | 55.84 | 57.04 | 55.83 | 1186227 |
| 1713480000 | 55.83 | 0.65 | 1.18 | 55.46 | 55.87 | 55.05 | 794096 |
| 1713393600 | 55.18 | 0.28 | 0.51 | 55.01 | 55.35 | 54.845 | 979148 |
| 1713307200 | 54.9 | -0.79 | -1.42 | 55.07 | 55.31 | 54.78 | 737821 |
| 1713220800 | 55.69 | -0.53 | -0.94 | 56.32 | 56.355 | 55.47 | 690532 |
| 1712961600 | 56.22 | -0.53 | -0.93 | 56.85 | 57.02 | 56.18 | 937641 |
| 1712875200 | 56.75 | 0.23 | 0.41 | 56.85 | 57.28 | 56.515 | 1114341 |
| 1712788800 | 56.52 | -1.93 | -3.30 | 57.24 | 57.24 | 55.792 | 1296534 |
| 1712702400 | 58.45 | 1.31 | 2.29 | 57.27 | 58.56 | 57.27 | 1752110 |
| 1712616000 | 57.14 | 1.11 | 1.98 | 56.03 | 57.23 | 55.95 | 736323 |
| 1712356800 | 56.03 | -0.2 | -0.36 | 56.18 | 56.3 | 55.22 | 614093 |
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
