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 | 0.58 | 0.973154362416 | 59.6 | 61.39 | 59.14 | 4392 | 60.38092451 | CS |
| 4 | 0.88 | 1.48397976391 | 59.3 | 61.39 | 56.473 | 7272 | 58.76177365 | CS |
| 12 | 1.76 | 3.0126668949 | 58.42 | 67.75 | 56.473 | 27648 | 61.18737449 | CS |
| 26 | -4.11 | -6.39290713952 | 64.29 | 67.75 | 56.473 | 41136 | 61.17580743 | CS |
| 52 | 2.34 | 4.04564315353 | 57.84 | 67.75 | 51.38 | 71850 | 58.19830318 | CS |
| 156 | -9.44 | -13.5593220339 | 69.62 | 69.75 | 44.55 | 56377 | 58.033001 | CS |
| 260 | -27.99 | -31.7454916638 | 88.17 | 102.05 | 31.25 | 48932 | 60.22014993 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721078940 | 60.18 | -1.21 | -1.97 | 60.18 | 60.18 | 60.18 | 2161 |
| 1720819200 | 61.39 | 2.04 | 3.44 | 61.15 | 61.39 | 61.15 | 5360 |
| 1720733280 | 59.35 | -0.8 | -1.33 | 60.88 | 60.88 | 59.35 | 614 |
| 1720646880 | 60.15 | 1.01 | 1.71 | 59.76 | 60.2 | 59.68 | 9514 |
| 1720560000 | 59.14 | 0 | 0.00 | 59.14 | 59.14 | 59.14 | 0 |
| 1720473600 | 59.14 | -0.59 | -0.99 | 59.6 | 60.22 | 59.14 | 2078 |
| 1720214640 | 59.73 | -1.19 | -1.95 | 59.73 | 60.245 | 59.73 | 40276 |
| 1720041000 | 60.92 | 3.72 | 6.50 | 60.05 | 60.92 | 59.85 | 1274 |
| 1719955740 | 57.2 | -1.66 | -2.82 | 56.9 | 58.78 | 56.9 | 47255 |
| 1719868980 | 58.86 | 0.98 | 1.70 | 58.6 | 58.86 | 58.6 | 976 |
| 1719610020 | 57.875 | -0.72 | -1.22 | 58.35 | 58.35 | 57.875 | 597 |
| 1719523200 | 58.59 | -0.83 | -1.40 | 59.325 | 59.55 | 58.59 | 1004 |
| 1719437040 | 59.42 | 0.05 | 0.08 | 58.945 | 59.42 | 58.945 | 1744 |
| 1719350880 | 59.372 | -1.13 | -1.86 | 60.53 | 60.53 | 59.372 | 727 |
| 1719264540 | 60.5 | 2.22 | 3.81 | 60.5 | 60.5 | 60.5 | 2701 |
| 1719005220 | 58.28 | 1.81 | 3.20 | 58.28 | 58.28 | 58.28 | 601 |
| 1718918640 | 56.473 | -2.83 | -4.77 | 56.473 | 56.473 | 56.473 | 939 |
| 1718746140 | 59.3 | -0.46 | -0.77 | 59.3 | 59.3 | 59.3 | 691 |
| 1718659500 | 59.76 | 0 | 0.00 | 59.76 | 59.76 | 59.76 | 0 |
| 1718400300 | 59.76 | -0.45 | -0.74 | 59.4719 | 59.76 | 59.4719 | 882 |
| 1718314140 | 60.2076 | -1.76 | -2.84 | 60.2076 | 60.2076 | 60.2076 | 40721 |
| 1718227380 | 61.97 | 1.37 | 2.26 | 61.8499 | 61.97 | 61.8499 | 1146 |
| 1718141340 | 60.6 | -0.63 | -1.03 | 60.44 | 60.6795 | 60.44 | 77894 |
| 1718054880 | 61.23 | -2.03 | -3.21 | 61.535 | 61.79 | 61.2 | 1064 |
| 1717795800 | 63.26 | 0.2 | 0.31 | 61.7852 | 63.26 | 61.7849 | 1198 |
| 1717709400 | 63.065 | 0.95 | 1.54 | 62.5 | 63.4 | 62.48 | 6891 |
| 1717622760 | 62.11 | 0 | 0.00 | 62.11 | 62.11 | 62.11 | 0 |
| 1717536360 | 62.11 | -0.86 | -1.37 | 62.11 | 62.11 | 62.11 | 1229 |
| 1717450140 | 62.97 | 0.78 | 1.25 | 62.5 | 62.97 | 62.5 | 1284 |
| 1717190940 | 62.19 | -0.53 | -0.85 | 62.65 | 62.65 | 62.1 | 1682 |
| 1717104420 | 62.72 | 0 | 0.00 | 62.72 | 62.72 | 62.72 | 0 |
| 1717018020 | 62.72 | -1.12 | -1.75 | 62.295 | 62.72 | 61.96 | 1469 |
| 1716931740 | 63.84 | -1.41 | -2.16 | 63.5 | 64.39 | 63.34 | 3551 |
| 1716585840 | 65.25 | 0.18 | 0.28 | 65.47 | 65.5 | 65.25 | 120656 |
| 1716499740 | 65.069999 | 0.18 | 0.28 | 65.37 | 65.37 | 65.069999 | 1002 |
| 1716412800 | 64.89 | -1.66 | -2.49 | 65.3 | 65.379999 | 64.89 | 2438 |
| 1716326940 | 66.55 | 0.05 | 0.07 | 66.55 | 66.55 | 66.55 | 1985 |
| 1716240180 | 66.501999 | -1.04 | -1.54 | 67 | 67.08 | 66.501999 | 2625 |
| 1715981340 | 67.54 | 0.84 | 1.26 | 66.65 | 67.75 | 66.65 | 3918 |
| 1715894940 | 66.7 | 0.69 | 1.04 | 65.9 | 66.7 | 65.9 | 1553 |
| 1715808000 | 66.013 | 0.77 | 1.18 | 66 | 66.072 | 66 | 18220 |
| 1715722140 | 65.239999 | 0.87 | 1.35 | 65.05 | 65.239999 | 65 | 35131 |
| 1715635200 | 64.37 | 0.55 | 0.86 | 64.95 | 64.95 | 64.37 | 26813 |
| 1715376000 | 63.82 | 0.32 | 0.50 | 63.35 | 64 | 63.35 | 104811 |
| 1715289720 | 63.5 | 0.66 | 1.05 | 62.88 | 63.5 | 62.7 | 49223 |
| 1715203200 | 62.84 | 1.73 | 2.83 | 63.1 | 63.34 | 62.84 | 32984 |
| 1715117340 | 61.11 | 0.76 | 1.26 | 59.71 | 61.11 | 59.71 | 3082 |
| 1715030940 | 60.35 | 0.4 | 0.67 | 60.35 | 60.35 | 60.35 | 201167 |
| 1714771740 | 59.9499 | 0.09 | 0.15 | 59.6 | 59.9499 | 59.6 | 2876 |
| 1714685340 | 59.8608 | 0.89 | 1.51 | 60.07 | 60.07 | 59.8608 | 1035 |
| 1714598400 | 58.97 | -1.63 | -2.69 | 59.19 | 59.19 | 58.97 | 828 |
| 1714512600 | 60.6 | 0.56 | 0.93 | 60.6 | 60.6 | 60.6 | 8798 |
| 1714425720 | 60.04 | -0.23 | -0.38 | 60.24 | 60.24 | 60.04 | 932 |
| 1714166580 | 60.27 | 1.3 | 2.20 | 60.27 | 60.27 | 60.27 | 585 |
| 1714080300 | 58.97 | -0.12 | -0.20 | 59.79 | 59.79 | 58.97 | 696 |
| 1713994020 | 59.09 | -0.61 | -1.02 | 59.17 | 59.5525 | 59.09 | 1098 |
| 1713907740 | 59.7 | -0.19 | -0.32 | 59.62 | 60.04 | 59.62 | 193297 |
| 1713821340 | 59.89 | 1.37 | 2.34 | 58.42 | 59.89 | 58.42 | 394241 |
| 1713561900 | 58.5199 | 1.2 | 2.09 | 58.5199 | 58.5199 | 58.5199 | 548 |
| 1713475500 | 57.32 | 0.36 | 0.62 | 57.26 | 57.32 | 57.26 | 1319 |
| 1713389100 | 56.964 | -0.04 | -0.06 | 56.8 | 57.41 | 56.8 | 51528 |
| 1713302940 | 57 | -1.27 | -2.17 | 58.05 | 58.05 | 57 | 241158 |
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
