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 | -2.33 | -3.98836015063 | 58.42 | 58.67 | 55.75 | 1165759 | 57.1539792 | SP |
| 4 | -4.36 | -7.21257237386 | 60.45 | 62.47 | 55.75 | 1328201 | 59.15309241 | SP |
| 12 | -0.4 | -0.708089927421 | 56.49 | 62.47 | 55.34 | 1104432 | 58.16709223 | SP |
| 26 | 5.95 | 11.8667730355 | 50.14 | 62.47 | 49.225 | 1069829 | 55.68928968 | SP |
| 52 | 11.04 | 24.5061043285 | 45.05 | 62.47 | 44.245 | 969870 | 52.75764423 | SP |
| 156 | 17.39 | 44.9354005168 | 38.7 | 62.47 | 35.38 | 1028631 | 44.42163288 | SP |
| 260 | 20.16 | 56.1091010298 | 35.93 | 62.47 | 20.23 | 824180 | 42.0316703 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1734651000 | 56.09 | 0.31 | 0.56 | 56.17 | 56.66 | 55.98 | 1287196 |
| 1734564600 | 55.78 | -1.78 | -3.09 | 57.6 | 57.68 | 55.75 | 1290317 |
| 1734478200 | 57.56 | -0.76 | -1.30 | 58.01 | 58.02 | 57.44 | 1088178 |
| 1734391800 | 58.32 | -0.08 | -0.14 | 58.39 | 58.64 | 58.14 | 1155718 |
| 1734132600 | 58.4 | 0.11 | 0.19 | 58.42 | 58.67 | 58.27 | 1071944 |
| 1734046200 | 58.29 | -0.05 | -0.09 | 58.46 | 58.96 | 58.205 | 1698736 |
| 1733959800 | 58.34 | 0.24 | 0.41 | 58.33 | 58.47 | 57.88 | 2788308 |
| 1733873400 | 58.1 | -1.17 | -1.97 | 59.1 | 59.1 | 57.73 | 4509045 |
| 1733787000 | 59.27 | -1.08 | -1.79 | 60.31 | 60.36 | 59.26 | 1642011 |
| 1733527800 | 60.35 | -0.48 | -0.79 | 60.89 | 60.98 | 60.15 | 876364 |
| 1733441400 | 60.83 | -0.13 | -0.21 | 61 | 61.3693 | 60.775 | 839571 |
| 1733355000 | 60.96 | -0.21 | -0.34 | 61.06 | 61.14 | 60.63 | 861814 |
| 1733268600 | 61.17 | -0.33 | -0.54 | 61.51 | 61.67 | 60.95 | 479152 |
| 1733182200 | 61.5 | -0.47 | -0.76 | 62.02 | 62.03 | 61.2102 | 861046 |
| 1732917840 | 61.97 | -0.06 | -0.10 | 62.22 | 62.36 | 61.88 | 1069625 |
| 1732750200 | 62.03 | 0.17 | 0.27 | 61.97 | 62.47 | 61.93 | 575122 |
| 1732663800 | 61.86 | 0.31 | 0.50 | 61.48 | 61.9 | 61.11 | 1497101 |
| 1732577400 | 61.55 | 0.54 | 0.89 | 61.33 | 61.93 | 61.3 | 932143 |
| 1732318200 | 61.01 | 0.65 | 1.08 | 60.45 | 61.1 | 60.34 | 1042498 |
| 1732231800 | 60.36 | 0.87 | 1.46 | 59.81 | 60.51 | 59.59 | 898301 |
| 1732145400 | 59.49 | 0.2 | 0.34 | 59.43 | 59.62 | 59.02 | 346443 |
| 1732059000 | 59.29 | -0.34 | -0.57 | 59.16 | 59.45 | 58.864071 | 853666 |
| 1731972600 | 59.63 | 0.23 | 0.39 | 59.49 | 59.725 | 59.35 | 851891 |
| 1731713400 | 59.4 | 0.23 | 0.39 | 59.26 | 59.77 | 59.05 | 1017373 |
| 1731627000 | 59.17 | -0.06 | -0.10 | 59.37 | 59.64 | 59.01 | 1070955 |
| 1731540600 | 59.23 | -0.12 | -0.20 | 59.42 | 59.655 | 59.21 | 1222220 |
| 1731454200 | 59.35 | 0.08 | 0.13 | 59.27 | 59.63 | 59.26 | 674222 |
| 1731367800 | 59.27 | 0.64 | 1.09 | 59.09 | 59.65 | 59.04 | 1001507 |
| 1731108600 | 58.63 | 0.73 | 1.26 | 58.21 | 58.81 | 58.18 | 2275883 |
| 1731022200 | 57.9 | -0.71 | -1.21 | 58.46 | 58.49 | 57.8699 | 1018588 |
| 1730935800 | 58.61 | 2.53 | 4.51 | 58.23 | 58.68 | 57.94 | 932838 |
| 1730849400 | 56.08 | 0.41 | 0.74 | 55.62 | 56.08 | 55.23 | 1092969 |
| 1730763000 | 55.67 | -0.15 | -0.27 | 55.78 | 56.02 | 55.5 | 769440 |
| 1730500200 | 55.82 | -0.21 | -0.37 | 56.28 | 56.52 | 55.775 | 623290 |
| 1730413800 | 56.03 | -1.01 | -1.77 | 56.75 | 56.89 | 56.03 | 1302480 |
| 1730327400 | 57.04 | 0.28 | 0.49 | 56.72 | 57.43 | 56.72 | 1107567 |
| 1730241000 | 56.76 | -0.12 | -0.21 | 56.72 | 57.08 | 56.7 | 1636828 |
| 1730154600 | 56.88 | 0.45 | 0.80 | 56.71 | 57.175 | 56.71 | 831120 |
| 1729895400 | 56.43 | -1.12 | -1.95 | 57.67 | 57.68 | 56.29 | 1534666 |
| 1729809000 | 57.55 | 0.26 | 0.45 | 57.48 | 57.64 | 57.3 | 766709 |
| 1729722600 | 57.29 | -0.11 | -0.19 | 57.27 | 57.415 | 57.005 | 579851 |
| 1729636200 | 57.4 | -0.36 | -0.62 | 57.55 | 57.66 | 56.81 | 988332 |
| 1729549800 | 57.76 | -0.65 | -1.11 | 58.35 | 58.45 | 57.665 | 607314 |
| 1729290600 | 58.41 | -0.27 | -0.46 | 58.67 | 58.7 | 58.24 | 613148 |
| 1729204200 | 58.68 | 0.47 | 0.81 | 58.41 | 58.82 | 58.41 | 834812 |
| 1729117800 | 58.21 | 0.41 | 0.71 | 57.86 | 58.34 | 57.79 | 1017356 |
| 1729031400 | 57.8 | 0.02 | 0.03 | 57.9 | 58.5 | 57.76 | 780886 |
| 1728945000 | 57.78 | 0.45 | 0.78 | 57.44 | 57.825 | 57.1 | 1106352 |
| 1728685800 | 57.33 | 0.6 | 1.06 | 56.97 | 57.55 | 56.97 | 3032047 |
| 1728599400 | 56.73 | -0.25 | -0.44 | 57.25 | 57.62 | 56.485 | 504892 |
| 1728513000 | 56.98 | 0.64 | 1.14 | 56.21 | 57.17 | 56.2 | 496610 |
| 1728426600 | 56.34 | 0.69 | 1.24 | 55.83 | 56.47 | 55.83 | 984065 |
| 1728340200 | 55.65 | -1.98 | -3.44 | 57.52 | 57.52 | 55.391 | 3539834 |
| 1728081000 | 57.63 | 1.15 | 2.04 | 56.65 | 57.705 | 56.65 | 762470 |
| 1727994600 | 56.48 | -0.29 | -0.51 | 56.62 | 56.81 | 56.21 | 370398 |
| 1727908200 | 56.77 | 0.04 | 0.07 | 56.65 | 56.96 | 56.47 | 405814 |
| 1727821800 | 56.73 | -0.02 | -0.04 | 56.58 | 56.97 | 56.16 | 784034 |
| 1727735400 | 56.75 | 0.27 | 0.48 | 56.41 | 56.75 | 56.02 | 979121 |
| 1727476200 | 56.48 | 0.06 | 0.11 | 56.49 | 56.9 | 56.39 | 490766 |
| 1727389800 | 56.42 | 0.08 | 0.14 | 56.4 | 56.675 | 56.2 | 1018030 |
| 1727303400 | 56.34 | -0.04 | -0.07 | 56.45 | 56.62 | 56.23 | 1479231 |
| 1727217000 | 56.38 | -0.31 | -0.55 | 56.75 | 56.75 | 56.27 | 1273892 |
| 1727130600 | 56.69 | 0.23 | 0.41 | 56.48 | 56.75 | 56.41 | 1224596 |
| 1726871400 | 56.46 | -0.23 | -0.41 | 56.69 | 56.805 | 56.34 | 1702776 |
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
