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 | -0.43 | -0.695455280608 | 61.83 | 63.59 | 61.35 | 281144 | 62.49714269 | CS |
| 4 | 1.17 | 1.94255354475 | 60.23 | 66.71 | 58.8 | 705114 | 63.47448157 | CS |
| 12 | 13.76 | 28.8832913518 | 47.64 | 66.71 | 47.05 | 707515 | 57.70273619 | CS |
| 26 | 16.65 | 37.2067039106 | 44.75 | 66.71 | 42.745 | 861282 | 53.23995788 | CS |
| 52 | 28.99 | 89.4477013268 | 32.41 | 66.71 | 28 | 831101 | 45.71864317 | CS |
| 156 | 5.75 | 10.3324348607 | 55.65 | 66.71 | 23.19 | 836815 | 40.08399197 | CS |
| 260 | 5.75 | 10.3324348607 | 55.65 | 66.71 | 23.19 | 836815 | 40.08399197 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1735602000 | 61.4 | -0.53 | -0.86 | 60.76 | 61.97 | 60.39 | 659947 |
| 1735342800 | 61.93 | -1.39 | -2.20 | 62.685 | 63.46 | 61.6 | 303730 |
| 1735256400 | 63.32 | 0.37 | 0.59 | 62.11 | 63.59 | 61.78 | 222433 |
| 1735077840 | 62.95 | 0.66 | 1.06 | 62.44 | 63.02 | 61.69 | 171492 |
| 1734997200 | 62.29 | -0.47 | -0.75 | 61.83 | 63.16 | 61.35 | 426922 |
| 1734738000 | 62.76 | 1.34 | 2.18 | 60.12 | 63.17 | 60.12 | 1242359 |
| 1734651600 | 61.42 | 0.73 | 1.20 | 63.3 | 65.15 | 60.59 | 1041927 |
| 1734565200 | 60.69 | -4.42 | -6.79 | 66.08 | 66.36 | 60.375 | 885006 |
| 1734478800 | 65.11 | -1.23 | -1.85 | 65.545 | 66.269999 | 64.425 | 730900 |
| 1734392400 | 66.34 | 1.07 | 1.64 | 65.211 | 66.62 | 64.72 | 853032 |
| 1734133200 | 65.269999 | -0.75 | -1.14 | 66.43 | 66.43 | 65.2 | 659208 |
| 1734046800 | 66.019999 | -0.33 | -0.50 | 66.47 | 66.709999 | 65.67 | 890238 |
| 1733960400 | 66.349999 | 2.02 | 3.14 | 64.73 | 66.555 | 64.65 | 986497 |
| 1733874000 | 64.33 | -0.11 | -0.17 | 64.129999 | 65.269999 | 63.67 | 916328 |
| 1733787600 | 64.44 | 1.25 | 1.98 | 63.2 | 65.239999 | 63.2 | 1286523 |
| 1733528400 | 63.19 | 1.23 | 1.99 | 61.895 | 63.25 | 61.4175 | 592419 |
| 1733442000 | 61.96 | 0.85 | 1.39 | 61.415 | 62.09 | 60.57 | 415101 |
| 1733355600 | 61.11 | -0.04 | -0.07 | 60.965 | 61.96 | 60.1 | 482540 |
| 1733269200 | 61.15 | 0.73 | 1.21 | 60.85 | 62.045 | 60.03 | 711379 |
| 1733182800 | 60.42 | 1.59 | 2.70 | 60.23 | 60.97 | 58.8 | 579125 |
| 1732917840 | 58.83 | 0.88 | 1.52 | 59.7 | 59.8 | 58.06 | 246723 |
| 1732750800 | 57.95 | -0.62 | -1.06 | 58.95 | 59.46 | 57.66 | 409803 |
| 1732664400 | 58.57 | -0.33 | -0.56 | 59.045 | 59.16 | 58.15 | 626124 |
| 1732578000 | 58.9 | 0.83 | 1.43 | 60.18 | 60.26 | 58.64 | 892109 |
| 1732318800 | 58.07 | 1.27 | 2.24 | 57.81 | 58.73 | 57.48 | 533595 |
| 1732232400 | 56.8 | -0.38 | -0.66 | 57.93 | 58.1925 | 56.01 | 902773 |
| 1732146000 | 57.18 | -0.41 | -0.71 | 57.6492 | 58.4 | 56.82 | 488769 |
| 1732059600 | 57.59 | -0.08 | -0.14 | 56.42 | 58.13 | 56.42 | 546207 |
| 1731973200 | 57.67 | -0.83 | -1.42 | 58.51 | 59.34 | 57.41 | 541391 |
| 1731714000 | 58.5 | 1.8 | 3.17 | 57.29 | 58.51 | 56.9507 | 655103 |
| 1731627600 | 56.7 | 0.41 | 0.73 | 56.88 | 57.54 | 56.32 | 664000 |
| 1731541200 | 56.29 | -2.35 | -4.01 | 59.135 | 59.84 | 56.28 | 776661 |
| 1731454800 | 58.64 | -0.93 | -1.56 | 59.1 | 60.05 | 58.33 | 568573 |
| 1731368400 | 59.57 | 0.5 | 0.85 | 60.41 | 61.67 | 59.34 | 954293 |
| 1731109200 | 59.07 | -1.18 | -1.96 | 60.32 | 61.03 | 58.95 | 675932 |
| 1731022800 | 60.25 | -2.52 | -4.01 | 61.895 | 62.87 | 59.89 | 1322110 |
| 1730936400 | 62.77 | 10.01 | 18.97 | 60.225 | 63.01 | 59.26 | 2719574 |
| 1730850000 | 52.76 | 2.13 | 4.21 | 51.39 | 53.24 | 51.23 | 740239 |
| 1730763600 | 50.63 | -0.12 | -0.24 | 50.64 | 51.65 | 50.4723 | 427542 |
| 1730500800 | 50.75 | 0.9 | 1.81 | 49.77 | 51.2 | 49.715 | 552982 |
| 1730414400 | 49.85 | -1.12 | -2.20 | 51.52 | 51.88 | 49.73 | 523806 |
| 1730328000 | 50.97 | 0.87 | 1.74 | 50.465 | 52.27 | 50.465 | 417882 |
| 1730241600 | 50.1 | -1.15 | -2.24 | 50.34 | 50.975 | 49.89 | 419640 |
| 1730155200 | 51.25 | 1.87 | 3.79 | 49.23 | 51.42 | 49.23 | 630553 |
| 1729896000 | 49.38 | -0.68 | -1.36 | 50.08 | 51.64 | 48.98 | 741928 |
| 1729809600 | 50.06 | -0.95 | -1.86 | 50.63 | 51.52 | 48.96 | 1044507 |
| 1729723200 | 51.01 | 0.31 | 0.61 | 50.57 | 51.13 | 50.09 | 1016188 |
| 1729636800 | 50.7 | 0.66 | 1.32 | 49.79 | 50.95 | 49.625 | 500729 |
| 1729550400 | 50.04 | -1.11 | -2.17 | 51.15 | 51.285 | 49.66 | 564935 |
| 1729291200 | 51.15 | -1.66 | -3.14 | 52.39 | 52.39 | 50.87 | 711885 |
| 1729204800 | 52.81 | -0.32 | -0.60 | 53.14 | 53.22 | 52.325 | 590847 |
| 1729118400 | 53.13 | 1.76 | 3.43 | 52.94 | 53.28 | 51.85 | 1303310 |
| 1729032000 | 51.37 | 0.61 | 1.20 | 51.23 | 52.65 | 50.51 | 737160 |
| 1728945600 | 50.76 | -0.05 | -0.10 | 50.69 | 51.19 | 50.05 | 434949 |
| 1728686400 | 50.81 | 1.65 | 3.36 | 49.35 | 50.96 | 49.35 | 705794 |
| 1728600000 | 49.16 | -0.7 | -1.40 | 49.16 | 49.9 | 48.62 | 403474 |
| 1728513600 | 49.86 | 1.39 | 2.87 | 48.38 | 50.1 | 48.23 | 591502 |
| 1728427200 | 48.47 | 0.17 | 0.35 | 47.97 | 48.95 | 47.05 | 435481 |
| 1728340800 | 48.3 | -0.04 | -0.08 | 47.64 | 48.3 | 47.51 | 619633 |
| 1728081600 | 48.34 | 1.16 | 2.46 | 48.75 | 48.99 | 47.7 | 659107 |
| 1727995200 | 47.18 | 0.68 | 1.46 | 46.39 | 47.315 | 45.75 | 491220 |
| 1727908800 | 46.5 | 0.05 | 0.11 | 45.87 | 46.9 | 45.87 | 563544 |
| 1727822400 | 46.45 | -1.13 | -2.37 | 47.24 | 47.59 | 45.8625 | 549460 |
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
