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 | -0.08 | -0.132362673726 | 60.44 | 62.46 | 57.5 | 65305 | 60.18534386 | DR |
| 4 | 5.01 | 9.05149051491 | 55.35 | 62.46 | 53.86 | 23072 | 59.88488639 | DR |
| 12 | 7.46 | 14.1020793951 | 52.9 | 62.46 | 51.4 | 10617 | 58.33638457 | DR |
| 26 | 18.19 | 43.1349300451 | 42.17 | 62.46 | 41.72 | 12728 | 51.79998112 | DR |
| 52 | 22.96 | 61.3903743316 | 37.4 | 62.46 | 31.84 | 12678 | 44.87395917 | DR |
| 156 | 3.63 | 6.39873083025 | 56.73 | 69.06 | 31.84 | 10056 | 45.35892387 | DR |
| 260 | -205.38 | -77.2860690901 | 265.74 | 347.17 | 31.84 | 7678 | 55.45012612 | DR |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721338200 | 60.36 | -1.4 | -2.27 | 60.57 | 62.46 | 60.36 | 631 |
| 1721251800 | 61.76 | 1.16 | 1.91 | 61.2 | 62.04 | 61.02 | 108891 |
| 1721165340 | 60.6 | 1.31 | 2.21 | 59.06 | 61.15 | 58.59 | 26168 |
| 1721079000 | 59.29 | 0.69 | 1.18 | 58.63 | 59.59 | 58.27 | 151358 |
| 1720819800 | 58.6 | -0.88 | -1.48 | 60.5 | 61.2 | 57.5 | 21034 |
| 1720733400 | 59.48 | -0.5 | -0.83 | 60.44 | 60.44 | 59.17 | 19073 |
| 1720647000 | 59.98 | 0 | 0.00 | 59.98 | 60.44 | 59.69 | 2144 |
| 1720560540 | 59.98 | 1 | 1.70 | 59.1 | 60.22 | 58.98 | 59180 |
| 1720474200 | 58.98 | 0.58 | 0.99 | 58.26 | 59.26 | 58.26 | 38761 |
| 1720215000 | 58.4 | -0.76 | -1.28 | 59.14 | 59.27 | 58.12 | 3701 |
| 1720128540 | 59.16 | -1.1 | -1.83 | 59.36 | 59.68 | 58.73 | 61 |
| 1720042200 | 60.26 | -0.84 | -1.37 | 60.84 | 60.84 | 59.63 | 1568 |
| 1719955800 | 61.1 | 1.33 | 2.23 | 59.77 | 61.68 | 59.77 | 4693 |
| 1719869400 | 59.77 | 0.84 | 1.43 | 58.94 | 59.77 | 58.79 | 7517 |
| 1719610200 | 58.93 | 2.29 | 4.04 | 56.9 | 59 | 56.9 | 2007 |
| 1719523800 | 56.64 | 0.32 | 0.57 | 56.4 | 56.8 | 56.03 | 238 |
| 1719437400 | 56.32 | 0.37 | 0.66 | 56 | 56.36 | 55.53 | 799 |
| 1719351000 | 55.95 | 0.65 | 1.18 | 54.19 | 55.95 | 54.19 | 6503 |
| 1719264600 | 55.3 | 0.98 | 1.80 | 54.32 | 55.43 | 53.86 | 1521 |
| 1719005400 | 54.32 | -0.92 | -1.67 | 55.24 | 55.24 | 53.99 | 1905 |
| 1718918940 | 55.24 | 0.01 | 0.02 | 55.35 | 55.35 | 54.33 | 4317 |
| 1718832540 | 55.23 | -0.03 | -0.05 | 55.26 | 55.88 | 52 | 2010 |
| 1718746200 | 55.26 | 0.94 | 1.73 | 54.43 | 55.5 | 54.05 | 752 |
| 1718659800 | 54.32 | 1.38 | 2.61 | 53.19 | 54.52 | 53.19 | 4157 |
| 1718400600 | 52.94 | -1.13 | -2.09 | 53.53 | 53.53 | 52.61 | 8908 |
| 1718314200 | 54.07 | -0.13 | -0.24 | 54.2 | 54.2 | 53.4 | 5041 |
| 1718227800 | 54.2 | 1.4 | 2.65 | 53.35 | 55 | 53.35 | 3419 |
| 1718141400 | 52.8 | -2 | -3.65 | 53.54 | 53.61 | 52.65 | 10249 |
| 1718055000 | 54.8 | -0.26 | -0.47 | 55.06 | 55.29 | 54.3 | 9728 |
| 1717795800 | 55.06 | 0.77 | 1.42 | 54.58 | 55.06 | 54.2 | 918 |
| 1717709400 | 54.29 | -0.3 | -0.55 | 54.02 | 54.29 | 53.56 | 273 |
| 1717622940 | 54.59 | 0.76 | 1.41 | 53.84 | 54.59 | 53.81 | 1778 |
| 1717536600 | 53.83 | -0.17 | -0.31 | 52.92 | 54.25 | 52.92 | 895 |
| 1717450200 | 54 | -0.35 | -0.64 | 54.35 | 54.75 | 53.54 | 282 |
| 1717191000 | 54.35 | 0.44 | 0.82 | 53.92 | 54.35 | 53.77 | 1140 |
| 1717018140 | 53.91 | 0.12 | 0.22 | 53.79 | 53.91 | 52.97 | 2291 |
| 1716931740 | 53.79 | -0.9 | -1.65 | 54.54 | 54.54 | 53.65 | 1659 |
| 1716845340 | 54.69 | -0.12 | -0.22 | 54.9 | 54.9 | 51.98 | 1567 |
| 1716586200 | 54.81 | 0.56 | 1.03 | 52.94 | 56.9 | 52.94 | 1430 |
| 1716499800 | 54.25 | -0.62 | -1.13 | 54.57 | 54.65 | 53.98 | 637 |
| 1716413340 | 54.87 | -0.79 | -1.42 | 55.26 | 55.8 | 54.67 | 1903 |
| 1716327000 | 55.66 | 2.21 | 4.13 | 53.95 | 55.66 | 53.95 | 1208 |
| 1716240600 | 53.45 | -1.06 | -1.94 | 54.51 | 54.94 | 53.45 | 5139 |
| 1715981400 | 54.51 | -0.51 | -0.93 | 55.14 | 55.14 | 54.4 | 1847 |
| 1715895000 | 55.02 | -0.03 | -0.05 | 53.94 | 55.05 | 53.94 | 1605 |
| 1715808600 | 55.05 | 0.61 | 1.12 | 54.84 | 55.05 | 54.5 | 1351 |
| 1715722200 | 54.44 | 0.04 | 0.07 | 54.4 | 54.66 | 54.4 | 92 |
| 1715635800 | 54.4 | -0.13 | -0.24 | 54.65 | 54.79 | 54.4 | 803 |
| 1715376600 | 54.53 | 0.42 | 0.78 | 54.54 | 54.7 | 54.11 | 9820 |
| 1715290140 | 54.11 | 0.66 | 1.23 | 54 | 54.6 | 53.53 | 3374 |
| 1715203800 | 53.45 | 1 | 1.91 | 51.4 | 53.45 | 51.4 | 30595 |
| 1715117400 | 52.45 | -0.68 | -1.28 | 52.86 | 52.87 | 52.3 | 740 |
| 1715031000 | 53.13 | 0.88 | 1.68 | 52.2 | 53.13 | 52.2 | 20005 |
| 1714771800 | 52.25 | -0.1 | -0.19 | 52.06 | 52.42 | 51.85 | 3107 |
| 1714685400 | 52.35 | -1.06 | -1.98 | 54 | 54 | 51.94 | 1483 |
| 1714512600 | 53.41 | 0.11 | 0.21 | 53.05 | 54 | 53.05 | 7747 |
| 1714426200 | 53.3 | -0.29 | -0.54 | 53.6 | 54.09 | 52.93 | 3814 |
| 1714167000 | 53.59 | 0.29 | 0.54 | 52.45 | 53.7 | 52.45 | 1429 |
| 1714080540 | 53.3 | -0.5 | -0.93 | 52.9 | 53.4 | 52.9 | 1176 |
| 1713994200 | 53.8 | 0.46 | 0.86 | 53.65 | 54 | 53.27 | 929 |
| 1713907800 | 53.34 | 0.59 | 1.12 | 53.1 | 53.64 | 52.65 | 1855 |
| 1713821340 | 52.75 | 1.7 | 3.33 | 51.39 | 52.75 | 51.25 | 944 |
| 1713562200 | 51.05 | 0.04 | 0.08 | 51.25 | 51.7 | 51.05 | 1394 |
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
