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 | -0.42 | -0.695479384004 | 60.39 | 63.6 | 59.43 | 1109247 | 61.86387885 | CS |
| 4 | 1.91 | 3.28970031002 | 58.06 | 63.6 | 55.93 | 899941 | 59.29175354 | CS |
| 12 | -7.41 | -10.9973285841 | 67.38 | 68.02 | 55.93 | 1362753 | 61.86050685 | CS |
| 26 | -13.24 | -18.0849610709 | 73.21 | 79.98 | 55.93 | 1242215 | 67.39328981 | CS |
| 52 | -22.35 | -27.1501457726 | 82.32 | 87 | 55.93 | 1026638 | 70.45936751 | CS |
| 156 | -49.2 | -45.0673261885 | 109.17 | 113 | 55.93 | 910512 | 78.34124291 | CS |
| 260 | -3.14 | -4.97543970845 | 63.11 | 126 | 33.22 | 896405 | 77.06894309 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721425200 | 59.97 | -2.15 | -3.46 | 60.7 | 61.75 | 59.43 | 851859 |
| 1721338800 | 62.12 | -0.59 | -0.94 | 62.68 | 63.6 | 61.75 | 1631437 |
| 1721252400 | 62.71 | 0.06 | 0.10 | 61.88 | 62.95 | 61.56 | 1416761 |
| 1721166000 | 62.65 | 1.83 | 3.01 | 61.13 | 62.79 | 60.61 | 937229 |
| 1721079600 | 60.82 | 0.23 | 0.38 | 60.39 | 61.67 | 59.91 | 708947 |
| 1720820400 | 60.59 | -0.13 | -0.21 | 60.81 | 61.28 | 60.5 | 503992 |
| 1720734000 | 60.72 | 1.36 | 2.29 | 59.91 | 60.95 | 59.83 | 935012 |
| 1720647600 | 59.36 | 1.04 | 1.78 | 57.99 | 59.45 | 57.94 | 1018838 |
| 1720561200 | 58.32 | 0.25 | 0.43 | 57.88 | 58.45 | 57.5 | 398958 |
| 1720474800 | 58.07 | 0.44 | 0.76 | 57.86 | 58.34 | 57.86 | 410204 |
| 1720215600 | 57.63 | -0.65 | -1.12 | 58.01 | 58.26 | 57.6 | 630962 |
| 1720129200 | 58.28 | 0.04 | 0.07 | 58.3 | 58.88 | 58.19 | 122529 |
| 1720042800 | 58.24 | 0.14 | 0.24 | 58.31 | 58.49 | 57.65 | 479503 |
| 1719956400 | 58.1 | 0.76 | 1.33 | 57.07 | 58.7 | 56.93 | 813702 |
| 1719610800 | 57.34 | 0.39 | 0.68 | 57.26 | 57.49 | 56.82 | 805311 |
| 1719524400 | 56.95 | -0.01 | -0.02 | 57.08 | 57.33 | 56.66 | 1044060 |
| 1719438000 | 56.96 | 0.02 | 0.04 | 56.47 | 57.01 | 55.93 | 2150796 |
| 1719351600 | 56.94 | -1.22 | -2.10 | 58.16 | 58.16 | 56.88 | 1003215 |
| 1719265200 | 58.16 | 0.3 | 0.52 | 58.06 | 59.19 | 58 | 1235561 |
| 1719006000 | 57.86 | 0.4 | 0.70 | 57.64 | 58.15 | 57.35 | 2552808 |
| 1718919600 | 57.46 | -0.1 | -0.17 | 57.83 | 58.17 | 57.33 | 538925 |
| 1718833200 | 57.56 | -0.55 | -0.95 | 57.94 | 58.36 | 57.51 | 360274 |
| 1718746800 | 58.11 | -0.73 | -1.24 | 58.72 | 59.27 | 57.82 | 819421 |
| 1718660400 | 58.84 | 0.87 | 1.50 | 57.91 | 58.89 | 57.75 | 1747035 |
| 1718401200 | 57.97 | -0.71 | -1.21 | 58 | 58.09 | 56.76 | 842191 |
| 1718314800 | 58.68 | -0.8 | -1.34 | 59.6 | 59.6 | 58.63 | 1647564 |
| 1718228400 | 59.48 | 0.25 | 0.42 | 60.17 | 60.77 | 59.26 | 1495616 |
| 1718142000 | 59.23 | -0.84 | -1.40 | 59.67 | 59.67 | 58.89 | 1199276 |
| 1718055600 | 60.07 | -0.12 | -0.20 | 59.68 | 60.36 | 59.34 | 984508 |
| 1717796400 | 60.19 | -0.19 | -0.31 | 60 | 60.28 | 59.74 | 826665 |
| 1717710000 | 60.38 | -0.5 | -0.82 | 60.45 | 60.8 | 60.13 | 606986 |
| 1717623600 | 60.88 | -0.03 | -0.05 | 61.07 | 61.13 | 60.24 | 848387 |
| 1717537200 | 60.91 | -0.67 | -1.09 | 61.17 | 61.87 | 60.87 | 1311427 |
| 1717450800 | 61.58 | -0.08 | -0.13 | 61.88 | 62.1 | 60.83 | 1379872 |
| 1717191600 | 61.66 | 0.64 | 1.05 | 60.67 | 61.68 | 60.36 | 2507049 |
| 1717105200 | 61.02 | 0.44 | 0.73 | 60.77 | 61.12 | 60.58 | 993874 |
| 1717018800 | 60.58 | -1.26 | -2.04 | 61.2 | 61.2 | 60.27 | 2008498 |
| 1716932400 | 61.84 | -0.79 | -1.26 | 62 | 62.17 | 61.48 | 1408256 |
| 1716846000 | 62.63 | 0.66 | 1.07 | 62.08 | 62.94 | 62.08 | 432264 |
| 1716586800 | 61.97 | 0.46 | 0.75 | 61.48 | 62 | 61.16 | 1666385 |
| 1716500400 | 61.51 | -1.61 | -2.55 | 63.19 | 63.3 | 61.47 | 1963024 |
| 1716414000 | 63.12 | -0.37 | -0.58 | 63.15 | 63.71 | 62.93 | 2643782 |
| 1716327600 | 63.49 | -1.14 | -1.76 | 64.62 | 64.62 | 63.4 | 3226388 |
| 1715982000 | 64.629999 | -0.64 | -0.98 | 65.29 | 65.29 | 64.08 | 1866833 |
| 1715895600 | 65.269999 | -0.17 | -0.26 | 64.98 | 65.33 | 64.34 | 2657660 |
| 1715809200 | 65.44 | 0.55 | 0.85 | 65.42 | 65.67 | 64.7 | 4084666 |
| 1715722800 | 64.89 | 0.69 | 1.07 | 64.129999 | 64.93 | 64.06 | 2975076 |
| 1715636400 | 64.2 | 0.09 | 0.14 | 64.62 | 64.94 | 63.9 | 1214159 |
| 1715377200 | 64.11 | 0.66 | 1.04 | 63.59 | 64.31 | 63.38 | 2180238 |
| 1715290800 | 63.45 | -1.19 | -1.84 | 64.73 | 64.94 | 63.44 | 2724667 |
| 1715204400 | 64.64 | 0.69 | 1.08 | 63.27 | 64.83 | 63 | 1263826 |
| 1715118000 | 63.95 | 0.3 | 0.47 | 63.95 | 64.31 | 63.58 | 889397 |
| 1715031600 | 63.65 | -0.24 | -0.38 | 64.209999 | 65.11 | 62.84 | 1815152 |
| 1714772400 | 63.89 | -2.31 | -3.49 | 63.85 | 65 | 62.9 | 1042364 |
| 1714686000 | 66.2 | 0.65 | 0.99 | 66.55 | 66.66 | 65.819999 | 897429 |
| 1714599600 | 65.55 | -0.25 | -0.38 | 65.65 | 66.239999 | 65.16 | 1679524 |
| 1714513200 | 65.8 | -1.7 | -2.52 | 66.87 | 66.94 | 65.7 | 1165290 |
| 1714426800 | 67.5 | 0.96 | 1.44 | 67.38 | 68.02 | 67.19 | 1474017 |
| 1714167600 | 66.54 | 0 | 0.00 | 66.54 | 66.54 | 66.54 | 0 |
| 1714081200 | 66.54 | -0.88 | -1.31 | 66.76 | 66.76 | 65.9 | 1064585 |
| 1713994800 | 67.42 | -0.55 | -0.81 | 68.09 | 68.74 | 67.19 | 1018692 |
| 1713908400 | 67.97 | 0.41 | 0.61 | 67.63 | 68.1 | 67.22 | 1095514 |
| 1713822000 | 67.56 | 1.11 | 1.67 | 66.86 | 67.72 | 66.42 | 808197 |
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
