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 | -0.36 | -0.606469002695 | 59.36 | 61.97 | 58.69 | 152 | 59.64505249 | FU |
| 4 | -3 | -4.83870967742 | 62 | 66.63 | 55.83 | 95 | 59.99852405 | FU |
| 12 | -2.59 | -4.20522812145 | 61.59 | 66.97 | 55.83 | 178 | 61.29699255 | FU |
| 26 | -4.49 | -7.07197983934 | 63.49 | 67.49 | 55.83 | 133 | 61.13435901 | FU |
| 52 | -9.51 | -13.8811852284 | 68.51 | 72.88 | 55.83 | 114 | 61.96697453 | FU |
| 156 | 0.97 | 1.67154919869 | 58.03 | 85.01 | 55.83 | 132 | 67.2121363 | FU |
| 260 | -36.96 | -38.5160483535 | 95.96 | 115 | 55.83 | 360 | 89.25761086 | FU |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1724448600 | 59 | 0.19 | 0.32 | 59.1 | 59.11 | 59 | 21 |
| 1724362140 | 58.81 | -0.19 | -0.32 | 61.97 | 61.97 | 58.81 | 115 |
| 1724275740 | 59 | -1 | -1.67 | 59 | 59.72 | 58.69 | 129 |
| 1724189340 | 60 | 0 | 0.00 | 59.5 | 60 | 59.23 | 457 |
| 1724102940 | 60 | 0.77 | 1.30 | 59.23 | 60.13 | 59.23 | 55 |
| 1723843800 | 59.23 | -0.13 | -0.22 | 59.36 | 59.36 | 59.23 | 6 |
| 1723757340 | 59.36 | 3.35 | 5.98 | 57.6 | 60.99 | 57.6 | 86 |
| 1723671000 | 56.01 | -4.19 | -6.96 | 60.2 | 60.2 | 55.83 | 191 |
| 1723584600 | 60.2 | -0.8 | -1.31 | 61 | 61 | 60.2 | 42 |
| 1723498200 | 61 | -0.99 | -1.60 | 61.99 | 61.99 | 61 | 56 |
| 1723239000 | 61.99 | -0.1 | -0.16 | 61.99 | 62 | 61.98 | 29 |
| 1723152600 | 62.09 | 0.98 | 1.60 | 62 | 62.09 | 62 | 32 |
| 1723066200 | 61.11 | 1.11 | 1.85 | 61.11 | 61.11 | 61.11 | 2 |
| 1722979740 | 60 | 0 | 0.00 | 59.98 | 60 | 59 | 18 |
| 1722893400 | 60 | -3.02 | -4.79 | 63.01 | 63.01 | 60 | 68 |
| 1722634200 | 63.02 | 0.02 | 0.03 | 63 | 63.02 | 63 | 33 |
| 1722547800 | 63 | 0 | 0.00 | 66.629999 | 66.629999 | 63 | 6 |
| 1722461400 | 63 | 1 | 1.61 | 62 | 63 | 62 | 3 |
| 1722375000 | 62 | 0 | 0.00 | 62 | 62 | 62 | 0 |
| 1722288600 | 62 | 0.54 | 0.88 | 61 | 62 | 61 | 120 |
| 1722029400 | 61.46 | -0.54 | -0.87 | 62 | 62 | 61 | 361 |
| 1721943000 | 62 | 0.67 | 1.09 | 61.97 | 62.01 | 61.97 | 52 |
| 1721856600 | 61.33 | -0.65 | -1.05 | 61.98 | 62.16 | 61.33 | 156 |
| 1721770140 | 61.98 | -0.14 | -0.23 | 61.98 | 62.12 | 61.98 | 122 |
| 1721683800 | 62.12 | 0.12 | 0.19 | 62.13 | 62.13 | 62.12 | 18 |
| 1721424600 | 62 | -1.5 | -2.36 | 62 | 62.16 | 62 | 13 |
| 1721338200 | 63.5 | 2.5 | 4.10 | 61.01 | 66.97 | 61.01 | 1610 |
| 1721251800 | 61 | -0.49 | -0.80 | 61.67 | 65 | 61 | 3725 |
| 1721165340 | 61.49 | -0.71 | -1.14 | 61.01 | 62.42 | 61 | 431 |
| 1721079000 | 62.2 | -0.3 | -0.48 | 62.99 | 62.99 | 61.01 | 112 |
| 1720819800 | 62.5 | 1 | 1.63 | 61.51 | 62.5 | 61.51 | 15 |
| 1720733400 | 61.5 | 0 | 0.00 | 60.76 | 61.5 | 60.76 | 12 |
| 1720647000 | 61.5 | 0 | 0.00 | 61.48 | 61.51 | 60.11 | 1068 |
| 1720560540 | 61.5 | 1.5 | 2.50 | 60 | 61.5 | 60 | 252 |
| 1720474200 | 60 | 0.67 | 1.13 | 60.06 | 60.46 | 59.77 | 14 |
| 1720215000 | 59.33 | -0.18 | -0.30 | 60.22 | 60.22 | 59.33 | 81 |
| 1720128540 | 59.51 | -1.35 | -2.22 | 61 | 61 | 58.95 | 110 |
| 1720042200 | 60.86 | 0.58 | 0.96 | 60.41 | 60.86 | 60.33 | 7 |
| 1719955800 | 60.28 | -0.72 | -1.18 | 61 | 61 | 58.19 | 46 |
| 1719869400 | 61 | -0.91 | -1.47 | 62.24 | 62.24 | 61 | 37 |
| 1719610200 | 61.91 | 0.01 | 0.02 | 62 | 62 | 61.91 | 50 |
| 1719523800 | 61.9 | 0 | 0.00 | 62 | 62 | 61.9 | 25 |
| 1719437400 | 61.9 | 0 | 0.00 | 62 | 62 | 61.9 | 37 |
| 1719351000 | 61.9 | 0.11 | 0.18 | 61.9 | 61.9 | 61.89 | 30 |
| 1719264600 | 61.79 | 1.29 | 2.13 | 61.15 | 61.8 | 59.64 | 33 |
| 1719005400 | 60.5 | -0.09 | -0.15 | 60.57 | 60.6 | 60.5 | 96 |
| 1718918940 | 60.59 | -1.4 | -2.26 | 61.8 | 62 | 60.51 | 7 |
| 1718832540 | 61.99 | 0.04 | 0.06 | 62 | 62 | 60.58 | 18 |
| 1718746200 | 61.95 | 1.94 | 3.23 | 61.49 | 61.95 | 61.48 | 49 |
| 1718659800 | 60.01 | 1.45 | 2.48 | 59.4 | 60.01 | 57.48 | 133 |
| 1718400600 | 58.56 | -1.4 | -2.33 | 59.96 | 59.96 | 58.55 | 19 |
| 1718314200 | 59.96 | -0.1 | -0.17 | 60.06 | 60.06 | 59.04 | 16 |
| 1718227800 | 60.06 | -1.13 | -1.85 | 60.45 | 60.45 | 60.06 | 2 |
| 1718141400 | 61.19 | -0.76 | -1.23 | 61.94 | 61.94 | 61.19 | 13 |
| 1718055000 | 61.95 | 1.97 | 3.28 | 59.87 | 61.95 | 56 | 99 |
| 1717795800 | 59.98 | -0.92 | -1.51 | 61.03 | 61.03 | 59.96 | 22 |
| 1717709400 | 60.9 | 0.7 | 1.16 | 60.36 | 60.9 | 60.35 | 17 |
| 1717622940 | 60.2 | 0.45 | 0.75 | 59.17 | 60.85 | 59.17 | 38 |
| 1717536600 | 59.75 | -0.35 | -0.58 | 60.13 | 60.13 | 59.7 | 27 |
| 1717450200 | 60.1 | -0.75 | -1.23 | 60.12 | 60.84 | 60.1 | 23 |
| 1717191000 | 60.85 | -0.65 | -1.06 | 61.59 | 61.6 | 60.85 | 30 |
| 1717018140 | 61.5 | 0.5 | 0.82 | 61.49 | 61.5 | 61.49 | 5 |
| 1716931740 | 61 | 1.24 | 2.07 | 59.88 | 61.1 | 59.88 | 108 |
| 1716845340 | 59.76 | -0.26 | -0.43 | 60.15 | 60.25 | 58.02 | 23 |
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
