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 | -1.93 | -3.21291826203 | 60.07 | 60.07 | 57 | 309 | 58.07023964 | DR |
| 4 | -2.7 | -4.43786982249 | 60.84 | 61.56 | 52.8 | 1219 | 59.70087079 | DR |
| 12 | -4.8 | -7.62631077216 | 62.94 | 70 | 52.8 | 929 | 61.3090482 | DR |
| 26 | -2.22 | -3.67793240557 | 60.36 | 74.5 | 52.8 | 964 | 63.88287917 | DR |
| 52 | 13.02 | 28.8563829787 | 45.12 | 74.5 | 45.12 | 1143 | 57.95378893 | DR |
| 156 | 12.98 | 28.7422497786 | 45.16 | 74.5 | 37.52 | 2898 | 45.95796399 | DR |
| 260 | -902.24 | -93.9461463171 | 960.38 | 1451.11 | 1 | 5771 | 59.48710507 | DR |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1734989340 | 58.14 | 0.59 | 1.03 | 57.55 | 58.14 | 57.55 | 130 |
| 1734730200 | 57.55 | 0.31 | 0.54 | 58.14 | 58.14 | 57.55 | 269 |
| 1734643800 | 57.24 | -1.26 | -2.15 | 57.35 | 57.35 | 57 | 280 |
| 1734557400 | 58.5 | 0.36 | 0.62 | 58.54 | 58.78 | 58.5 | 819 |
| 1734470940 | 58.14 | -0.12 | -0.21 | 58.25 | 58.25 | 58.05 | 108 |
| 1734384540 | 58.26 | 0.04 | 0.07 | 60.07 | 60.07 | 58.26 | 68 |
| 1734125340 | 58.22 | -0.45 | -0.77 | 58.68 | 58.92 | 58.22 | 1048 |
| 1734039000 | 58.67 | 0.11 | 0.19 | 57.54 | 59.1 | 57.54 | 78 |
| 1733952540 | 58.56 | -0.98 | -1.65 | 58.88 | 58.88 | 58.32 | 280 |
| 1733866140 | 59.54 | -0.88 | -1.46 | 59.58 | 60 | 59.54 | 818 |
| 1733779740 | 60.42 | 1.32 | 2.23 | 59.1 | 60.42 | 59.1 | 2140 |
| 1733520600 | 59.1 | 0.06 | 0.10 | 59.1 | 59.33 | 59.1 | 1823 |
| 1733434200 | 59.04 | -1.04 | -1.73 | 59.77 | 59.77 | 58.56 | 1948 |
| 1733347800 | 60.08 | -0.03 | -0.05 | 60.01 | 60.08 | 59.58 | 1030 |
| 1733261340 | 60.11 | -0.07 | -0.12 | 58.97 | 60.11 | 58.97 | 66 |
| 1733174940 | 60.18 | -0.78 | -1.28 | 61.56 | 61.56 | 60.06 | 7955 |
| 1732915740 | 60.96 | 1.89 | 3.20 | 59.07 | 60.96 | 59.07 | 522 |
| 1732829400 | 59.07 | 0 | 0.00 | 59.07 | 59.07 | 59.07 | 0 |
| 1732743000 | 59.07 | 1.41 | 2.45 | 58.24 | 59.22 | 58.24 | 148 |
| 1732656600 | 57.66 | -3.52 | -5.75 | 61.18 | 61.27 | 52.8 | 1396 |
| 1732570140 | 61.18 | 0.09 | 0.15 | 60.84 | 61.35 | 60.76 | 2367 |
| 1732310940 | 61.09 | 0.92 | 1.53 | 61.08 | 61.09 | 61.08 | 18 |
| 1732224600 | 60.17 | 2.36 | 4.08 | 59.7 | 60.18 | 59.43 | 1013 |
| 1732051800 | 57.81 | 0.53 | 0.93 | 57.81 | 57.81 | 57.81 | 191 |
| 1731965340 | 57.28 | -2.75 | -4.58 | 55 | 57.43 | 55 | 7211 |
| 1731619800 | 60.03 | -1.38 | -2.25 | 60.03 | 60.03 | 60.03 | 29 |
| 1731533340 | 61.41 | 0 | 0.00 | 61.41 | 61.41 | 61.41 | 0 |
| 1731446940 | 61.41 | -4.82 | -7.28 | 66.33 | 66.33 | 61.11 | 208 |
| 1731360540 | 66.23 | -0.27 | -0.41 | 67.24 | 67.24 | 66.23 | 125 |
| 1731101400 | 66.5 | 1.54 | 2.37 | 66.5 | 67.18 | 66.5 | 20 |
| 1731014940 | 64.959999 | -0.34 | -0.52 | 65 | 65 | 64.54 | 15 |
| 1730928600 | 65.3 | -0.23 | -0.35 | 66.53 | 67.34 | 65.3 | 95 |
| 1730842200 | 65.53 | -0.05 | -0.08 | 65.53 | 65.53 | 65.53 | 77 |
| 1730755800 | 65.58 | -1.22 | -1.83 | 66.78 | 66.78 | 65.45 | 46 |
| 1730496600 | 66.8 | 0.63 | 0.95 | 70 | 70 | 66.22 | 280 |
| 1730410200 | 66.17 | 1.24 | 1.91 | 65.25 | 66.18 | 65.25 | 10303 |
| 1730323800 | 64.93 | 0.01 | 0.02 | 64.92 | 64.93 | 64.92 | 112 |
| 1730237340 | 64.92 | 0.4 | 0.62 | 65.099999 | 65.22 | 64.68 | 45 |
| 1730151000 | 64.519999 | 0.01 | 0.02 | 65.16 | 65.16 | 64.519999 | 5 |
| 1729891800 | 64.51 | 0.62 | 0.97 | 64.53 | 64.53 | 64.51 | 28 |
| 1729805400 | 63.89 | -0.18 | -0.28 | 63.89 | 63.89 | 63.89 | 27 |
| 1729719000 | 64.069999 | -1.1 | -1.69 | 65.83 | 65.83 | 64.069999 | 22 |
| 1729632600 | 65.17 | 0.43 | 0.66 | 64.379999 | 65.17 | 64.379999 | 626 |
| 1729546140 | 64.739999 | -0.61 | -0.93 | 64.739999 | 64.739999 | 64.739999 | 32 |
| 1729287000 | 65.349999 | 0.26 | 0.40 | 65.09 | 65.349999 | 65.09 | 18 |
| 1729200540 | 65.09 | -0.02 | -0.03 | 65.769999 | 65.769999 | 65.09 | 815 |
| 1729114140 | 65.11 | -0.42 | -0.64 | 65.879999 | 65.879999 | 65.11 | 27 |
| 1729027740 | 65.53 | 0.37 | 0.57 | 65.599999 | 65.879999 | 65.459999 | 47 |
| 1728941340 | 65.16 | -0.53 | -0.81 | 64.37 | 65.16 | 64.37 | 64 |
| 1728682200 | 65.69 | 1.85 | 2.90 | 65.69 | 65.69 | 65.69 | 35 |
| 1728595740 | 63.84 | -0.42 | -0.65 | 64.26 | 64.26 | 63.84 | 81 |
| 1728509400 | 64.26 | 1.54 | 2.46 | 63.18 | 64.26 | 63.18 | 71 |
| 1728422940 | 62.72 | 0.5 | 0.80 | 62.72 | 62.72 | 62.72 | 31 |
| 1728336600 | 62.22 | -0.02 | -0.03 | 62.22 | 62.24 | 62.05 | 511 |
| 1728077400 | 62.24 | 0.21 | 0.34 | 62.66 | 62.66 | 62.04 | 26 |
| 1727991000 | 62.03 | -0.1 | -0.16 | 61.71 | 62.03 | 61.71 | 69 |
| 1727904540 | 62.13 | -0.22 | -0.35 | 62.13 | 62.13 | 62.13 | 13 |
| 1727818200 | 62.35 | 0.19 | 0.31 | 63 | 63 | 62.35 | 5941 |
| 1727731800 | 62.16 | -0.75 | -1.19 | 62.94 | 62.94 | 62.05 | 556 |
| 1727472600 | 62.91 | 1.05 | 1.70 | 63.3 | 63.3 | 62.91 | 484 |
| 1727386140 | 61.86 | 0.67 | 1.09 | 60.96 | 62.09 | 60.96 | 206 |
| 1727299740 | 61.19 | -3.55 | -5.48 | 63.9 | 63.9 | 61.19 | 260 |
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
