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 | -1.21 | -2.02849958089 | 59.65 | 60.71 | 58.19 | 483191 | 58.97073943 | CS |
| 4 | 1.39 | 2.43645924628 | 57.05 | 60.71 | 55.9 | 549193 | 58.46527599 | CS |
| 12 | -3.28 | -5.31432274789 | 61.72 | 64.18 | 54.55 | 501856 | 59.420905 | CS |
| 26 | 12.19 | 26.3567567568 | 46.25 | 69.2625 | 44.07 | 501400 | 59.42056441 | CS |
| 52 | 9.32 | 18.9739413681 | 49.12 | 69.2625 | 37.66 | 394355 | 55.43458276 | CS |
| 156 | -82.08 | -58.4116140051 | 140.52 | 142.55 | 29.05 | 393743 | 60.92577672 | CS |
| 260 | -14.67 | -20.0656544932 | 73.11 | 148.8 | 29.05 | 363636 | 75.65150164 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1720040640 | 58.44 | -0.29 | -0.49 | 58.39 | 59.005 | 58.2 | 295025 |
| 1719959700 | 58.73 | -0.54 | -0.91 | 59 | 59.68 | 58.66 | 371831 |
| 1719873300 | 59.27 | -0.43 | -0.72 | 60.21 | 60.71 | 58.82 | 359314 |
| 1719614100 | 59.7 | 0 | 0.00 | 59.7 | 59.7 | 59.7 | 0 |
| 1719527700 | 59.7 | 1.42 | 2.44 | 58.33 | 59.88 | 58.28 | 571825 |
| 1719441300 | 58.28 | -1.61 | -2.69 | 59.65 | 60.18 | 58.19 | 629794 |
| 1719354900 | 59.89 | 0.61 | 1.03 | 59.34 | 59.93 | 58.64 | 435891 |
| 1719268500 | 59.28 | 0.46 | 0.78 | 58.77 | 59.49 | 58.34 | 570590 |
| 1719009300 | 58.82 | 1.24 | 2.15 | 57.55 | 59.33 | 57.12 | 2135990 |
| 1718922900 | 57.58 | 0.75 | 1.32 | 56.74 | 58.09 | 56.49 | 399338 |
| 1718750100 | 56.83 | -0.07 | -0.12 | 56.55 | 56.99 | 55.9 | 493895 |
| 1718663700 | 56.9 | -0.6 | -1.04 | 57.18 | 57.5 | 56.4 | 427548 |
| 1718404500 | 57.5 | 0.25 | 0.44 | 58.02 | 58.485 | 57.16 | 449250 |
| 1718318100 | 57.25 | -2.01 | -3.39 | 59.63 | 59.63 | 57 | 433981 |
| 1718231700 | 59.26 | 0.9 | 1.54 | 59.51 | 59.89 | 58.52 | 522362 |
| 1718145300 | 58.36 | -0.15 | -0.26 | 58.34 | 58.84 | 58 | 354481 |
| 1718058900 | 58.51 | 0.83 | 1.44 | 57.56 | 58.85 | 57.05 | 443027 |
| 1717799700 | 57.68 | -0.57 | -0.98 | 57.94 | 58.01 | 57.32 | 312329 |
| 1717713300 | 58.25 | -0.05 | -0.09 | 58.5 | 59.29 | 58.2 | 408841 |
| 1717626900 | 58.3 | 1.76 | 3.11 | 57.05 | 58.62 | 56.59 | 565181 |
| 1717540500 | 56.54 | -1.31 | -2.26 | 57.54 | 58.38 | 56.49 | 635266 |
| 1717454100 | 57.85 | 0.39 | 0.68 | 58.31 | 58.58 | 57.34 | 603996 |
| 1717194900 | 57.46 | 0.27 | 0.47 | 57.36 | 57.65 | 55.71 | 772079 |
| 1717108500 | 57.19 | -2.23 | -3.75 | 59.05 | 59.05 | 56.85 | 514988 |
| 1717022100 | 59.42 | 0.58 | 0.99 | 58.69 | 59.97 | 58.14 | 576649 |
| 1716935700 | 58.84 | -1.09 | -1.82 | 60.12 | 60.185 | 58.48 | 553619 |
| 1716590100 | 59.93 | -0.71 | -1.17 | 60.95 | 60.95 | 58.58 | 563451 |
| 1716503700 | 60.64 | -1.04 | -1.69 | 61.93 | 61.93 | 60.2 | 409857 |
| 1716417300 | 61.68 | -0.09 | -0.15 | 61.7 | 62.28 | 61.011 | 289011 |
| 1716330900 | 61.77 | -2.36 | -3.68 | 63.96 | 63.96 | 61.74 | 377407 |
| 1716244500 | 64.129999 | 1.25 | 1.99 | 62.81 | 64.18 | 62.5001 | 305080 |
| 1715985300 | 62.88 | -0.4 | -0.63 | 63.39 | 63.83 | 62.676 | 276438 |
| 1715898900 | 63.28 | -0.02 | -0.03 | 63 | 63.78 | 62.79 | 288549 |
| 1715812500 | 63.3 | 2.03 | 3.31 | 61.86 | 63.43 | 61.52 | 437714 |
| 1715726100 | 61.27 | -0.86 | -1.38 | 61.91 | 62.68 | 61.105 | 447358 |
| 1715639700 | 62.13 | 0.67 | 1.09 | 61.79 | 63 | 61.75 | 436799 |
| 1715380500 | 61.46 | 0.43 | 0.70 | 61.13 | 61.71 | 60.7925 | 275944 |
| 1715294100 | 61.03 | -0.26 | -0.42 | 61.5 | 61.86 | 60.73 | 379987 |
| 1715207700 | 61.29 | -0.03 | -0.05 | 60.69 | 61.43 | 60.41 | 253836 |
| 1715121300 | 61.32 | 0.27 | 0.44 | 60.91 | 62.25 | 60.55 | 386847 |
| 1715034900 | 61.05 | 1.5 | 2.52 | 59.79 | 61.215 | 59.78 | 521619 |
| 1714775700 | 59.55 | 0.65 | 1.10 | 59.75 | 60.21 | 59.28 | 387407 |
| 1714689300 | 58.9 | -1.71 | -2.82 | 61.15 | 61.465 | 58.39 | 888697 |
| 1714602900 | 60.61 | 1.19 | 2.00 | 59.63 | 62.28 | 59.47 | 657260 |
| 1714516500 | 59.42 | -1.41 | -2.32 | 60.34 | 61.16 | 59.33 | 738345 |
| 1714430100 | 60.83 | -0.97 | -1.57 | 61.96 | 62.53 | 60.27 | 800295 |
| 1714170900 | 61.8 | 2.72 | 4.60 | 60.47 | 63.18 | 60.0708 | 940337 |
| 1714084500 | 59.08 | 0.2 | 0.34 | 56 | 59.12 | 54.55 | 1252970 |
| 1713998100 | 58.88 | -0.42 | -0.71 | 59.4 | 59.95 | 58.58 | 733904 |
| 1713911700 | 59.3 | 1.14 | 1.96 | 58.09 | 59.73 | 58.09 | 321749 |
| 1713825300 | 58.16 | 0.55 | 0.95 | 57.61 | 58.51 | 56.87 | 339116 |
| 1713566100 | 57.61 | -0.79 | -1.35 | 58.05 | 58.395 | 57.2 | 357776 |
| 1713479700 | 58.4 | -0.54 | -0.92 | 59.3 | 59.4 | 58.17 | 251384 |
| 1713393300 | 58.94 | 0.22 | 0.37 | 58.87 | 59.74 | 58.75 | 376395 |
| 1713306900 | 58.72 | 0.26 | 0.44 | 58.5 | 59 | 57.7 | 307953 |
| 1713220500 | 58.46 | -1.93 | -3.20 | 60.47 | 61 | 58.3875 | 280765 |
| 1712961300 | 60.39 | -2.04 | -3.27 | 61.62 | 61.89 | 60.25 | 336963 |
| 1712874900 | 62.43 | 0.42 | 0.68 | 62.63 | 62.63 | 61.655 | 222917 |
| 1712788500 | 62.01 | -1.22 | -1.93 | 61.72 | 62.21 | 61.25 | 219616 |
| 1712702100 | 63.23 | 1.25 | 2.02 | 62.28 | 63.73 | 62.28 | 351894 |
| 1712615700 | 61.98 | -0.12 | -0.19 | 61.9 | 62.15 | 61.4 | 264762 |
| 1712356500 | 62.1 | 1.29 | 2.12 | 60.67 | 62.31 | 60.65 | 475783 |
| 1712270100 | 60.81 | -1.3 | -2.09 | 62.94 | 63.2 | 60.67 | 409322 |
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
