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 | 0.33 | 0.535019455253 | 61.68 | 63.555 | 61.155 | 153104 | 61.952199 | CS |
| 4 | 2.08 | 3.47071583514 | 59.93 | 64.05 | 57.03 | 206104 | 60.55150776 | CS |
| 12 | -2.23 | -3.47135740971 | 64.24 | 66.95 | 57.03 | 189607 | 61.48264886 | CS |
| 26 | -3.34 | -5.11094108646 | 65.35 | 67.865 | 57.03 | 198430 | 62.91196439 | CS |
| 52 | 3.41 | 5.81911262799 | 58.6 | 71.52 | 45.825 | 223576 | 59.16419481 | CS |
| 156 | 9.15 | 17.3098751419 | 52.86 | 71.52 | 43.62 | 252813 | 56.51367202 | CS |
| 260 | 9.15 | 17.3098751419 | 52.86 | 71.52 | 43.62 | 252813 | 56.51367202 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1722033600 | 62.44 | 1.19 | 1.94 | 61.61 | 62.71 | 61.42 | 165651 |
| 1721947200 | 61.25 | -0.45 | -0.73 | 61.72 | 63.3775 | 61.21 | 172168 |
| 1721860800 | 61.7 | -0.85 | -1.36 | 62.34 | 63.555 | 61.68 | 182964 |
| 1721774400 | 62.55 | 0.25 | 0.40 | 61.94 | 62.649 | 61.58 | 155204 |
| 1721688000 | 62.3 | 0.2 | 0.32 | 62.27 | 62.62 | 61.155 | 136445 |
| 1721428800 | 62.1 | -0.26 | -0.42 | 61.93 | 62.68 | 61.605 | 161856 |
| 1721342400 | 62.36 | -0.84 | -1.33 | 63.2 | 64.004999 | 62.16 | 152921 |
| 1721256000 | 63.2 | -0.65 | -1.02 | 62.97 | 64.04 | 62.8 | 128433 |
| 1721169600 | 63.85 | 1.52 | 2.44 | 62.74 | 64.05 | 62.2655 | 99739 |
| 1721083200 | 62.33 | 0.53 | 0.86 | 61.98 | 63.2 | 61.85 | 139257 |
| 1720824000 | 61.8 | 1.54 | 2.56 | 60.71 | 62.24 | 60.07 | 245042 |
| 1720737600 | 60.26 | 2.6 | 4.51 | 58.69 | 60.4 | 58.28 | 138679 |
| 1720651200 | 57.66 | 0.48 | 0.84 | 57.3 | 58.37 | 57.03 | 135419 |
| 1720564800 | 57.18 | -1.94 | -3.28 | 58.55 | 58.55 | 57.14 | 193345 |
| 1720478400 | 59.12 | -0.34 | -0.57 | 60.09 | 60.34 | 58.905 | 215476 |
| 1720219200 | 59.46 | -1.35 | -2.22 | 60.27 | 60.27 | 59.36 | 488080 |
| 1720040640 | 60.81 | 0.91 | 1.52 | 60.1 | 61.58 | 59.7 | 129536 |
| 1719960000 | 59.9 | 0.15 | 0.25 | 59.75 | 60.445 | 59.28 | 219176 |
| 1719873600 | 59.75 | 0.22 | 0.37 | 60.03 | 60.99 | 59.64 | 272866 |
| 1719614400 | 59.53 | 0 | 0.00 | 59.53 | 59.53 | 59.53 | 0 |
| 1719528000 | 59.53 | 0.16 | 0.27 | 59.69 | 60.05 | 59.23 | 189210 |
| 1719441600 | 59.37 | -0.73 | -1.21 | 59.53 | 59.855 | 59.26 | 228657 |
| 1719355200 | 60.1 | -0.89 | -1.46 | 60.74 | 60.93 | 60 | 206694 |
| 1719268800 | 60.99 | 0.57 | 0.94 | 60.44 | 61.8 | 60.315 | 186888 |
| 1719009600 | 60.42 | 0.92 | 1.55 | 59.82 | 60.52 | 58.6785 | 334499 |
| 1718923200 | 59.5 | -0.6 | -1.00 | 59.77 | 59.9974 | 58.78 | 284455 |
| 1718750400 | 60.1 | -0.98 | -1.60 | 61.21 | 61.5883 | 59.9 | 259990 |
| 1718664000 | 61.08 | 0.48 | 0.79 | 60.03 | 61.449 | 60.03 | 180488 |
| 1718404800 | 60.6 | -2.25 | -3.58 | 62.37 | 62.63 | 60.41 | 134248 |
| 1718318400 | 62.85 | 0.7 | 1.13 | 62.07 | 63.06 | 61.2901 | 110269 |
| 1718232000 | 62.15 | 2.15 | 3.58 | 61.44 | 62.89 | 61.32 | 113417 |
| 1718145600 | 60 | -0.73 | -1.20 | 60.39 | 60.82 | 59.84 | 190526 |
| 1718059200 | 60.73 | 0.34 | 0.56 | 59.86 | 61.075 | 59.76 | 130699 |
| 1717800000 | 60.39 | -1.08 | -1.76 | 60.3 | 61.07 | 59.925 | 133385 |
| 1717713600 | 61.47 | -1.45 | -2.30 | 62.95 | 63.44 | 61.22 | 139505 |
| 1717627200 | 62.92 | 1.33 | 2.16 | 62.17 | 63.19 | 60.4004 | 187485 |
| 1717540800 | 61.59 | -0.11 | -0.18 | 61.56 | 62.17 | 61.415 | 327934 |
| 1717454400 | 61.7 | 0.91 | 1.50 | 61.46 | 61.99 | 60.2 | 281628 |
| 1717195200 | 60.79 | 1.22 | 2.05 | 59.91 | 61.68 | 59.74 | 606260 |
| 1717108800 | 59.57 | -0.59 | -0.98 | 59.23 | 60.46 | 58.5 | 205393 |
| 1717022400 | 60.16 | -1.41 | -2.29 | 60.49 | 60.78 | 59.875 | 161483 |
| 1716936000 | 61.57 | -0.14 | -0.23 | 62.37 | 62.59 | 60.855 | 262468 |
| 1716590400 | 61.71 | -0.22 | -0.36 | 62.21 | 62.53 | 61.38 | 129037 |
| 1716504000 | 61.93 | -1.97 | -3.08 | 64.019999 | 64.019999 | 61.9 | 123944 |
| 1716417600 | 63.9 | -0.64 | -0.99 | 63.92 | 64.56 | 63.53 | 158056 |
| 1716331200 | 64.54 | -1.58 | -2.39 | 65.62 | 65.819999 | 64.18 | 124375 |
| 1716244800 | 66.12 | -0.26 | -0.39 | 66.39 | 66.849999 | 65.935 | 102024 |
| 1715985600 | 66.379999 | 0.01 | 0.02 | 66.18 | 66.61 | 65.864999 | 66987 |
| 1715899200 | 66.37 | -0.13 | -0.20 | 66.209999 | 66.65 | 65.959999 | 122363 |
| 1715812800 | 66.5 | 0.33 | 0.50 | 66.64 | 66.95 | 66.209999 | 129844 |
| 1715726400 | 66.17 | 0.64 | 0.98 | 65.959999 | 66.48 | 65.45 | 106837 |
| 1715640000 | 65.53 | -0.98 | -1.47 | 66.78 | 66.83 | 65.53 | 144078 |
| 1715380800 | 66.51 | 0.1 | 0.15 | 66.629999 | 66.72 | 65.98 | 90032 |
| 1715294400 | 66.41 | 1.94 | 3.01 | 64.33 | 66.48 | 64.17 | 170675 |
| 1715208000 | 64.47 | -0.81 | -1.24 | 64.55 | 65.23 | 64.47 | 142545 |
| 1715121600 | 65.28 | -0.27 | -0.41 | 65.78 | 66.81 | 65.22 | 184591 |
| 1715035200 | 65.55 | 1.07 | 1.66 | 64.91 | 65.629999 | 64.7 | 134733 |
| 1714776000 | 64.48 | 1.25 | 1.98 | 64.239999 | 64.95 | 63.57 | 111896 |
| 1714689600 | 63.23 | 1.1 | 1.77 | 62.84 | 63.28 | 62.035 | 100906 |
| 1714603200 | 62.13 | 0.81 | 1.32 | 61.2 | 62.57 | 61.045 | 164615 |
| 1714516800 | 61.32 | -1.77 | -2.81 | 62.2 | 62.7 | 61.29 | 252970 |
| 1714430400 | 63.09 | 0.09 | 0.14 | 63.2 | 64.73 | 62.9 | 131989 |
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
