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 | 1.68577208361 | 59.32 | 60.98 | 58.39 | 10863 | 59.28082666 | DR |
| 4 | -1.68 | -2.70967741935 | 62 | 62.9 | 58 | 18121 | 60.99687534 | DR |
| 12 | -0.96 | -1.56657963446 | 61.28 | 63.86 | 57.76 | 19994 | 60.86432849 | DR |
| 26 | 8.82 | 17.1262135922 | 51.5 | 63.86 | 49.65 | 18234 | 58.40928595 | DR |
| 52 | 11.02 | 22.3529411765 | 49.3 | 63.86 | 48.6 | 15073 | 55.94790573 | DR |
| 156 | -0.44 | -0.724160631995 | 60.76 | 66.01 | 47.6 | 31745 | 57.53114887 | DR |
| 260 | -518.68 | -89.5820379965 | 579 | 949.99 | 47.6 | 33015 | 70.43370017 | DR |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1732224600 | 60.51 | 1.91 | 3.26 | 58.6 | 60.51 | 58.6 | 7398 |
| 1732051800 | 58.6 | -0.88 | -1.48 | 59.48 | 59.48 | 58.39 | 16035 |
| 1731965340 | 59.48 | 0.76 | 1.29 | 59.32 | 59.48 | 58.7 | 9156 |
| 1731619800 | 58.72 | -0.66 | -1.11 | 59.37 | 59.48 | 58 | 5563 |
| 1731533400 | 59.38 | 0.68 | 1.16 | 58.5 | 59.38 | 58.25 | 7502 |
| 1731446940 | 58.7 | -1.04 | -1.74 | 59.3 | 59.92 | 58.47 | 4852 |
| 1731360540 | 59.74 | 0.17 | 0.29 | 60 | 60.85 | 59.4 | 8968 |
| 1731101400 | 59.57 | 0.05 | 0.08 | 59.77 | 60.38 | 59.3 | 3842 |
| 1731014940 | 59.52 | -0.45 | -0.75 | 60.55 | 60.55 | 59 | 5225 |
| 1730928600 | 59.97 | -0.04 | -0.07 | 62.02 | 62.05 | 59.61 | 7935 |
| 1730842200 | 60.01 | -0.84 | -1.38 | 60.86 | 61.05 | 60.01 | 2793 |
| 1730755800 | 60.85 | -1.82 | -2.90 | 62.9 | 62.9 | 60.85 | 7383 |
| 1730496600 | 62.67 | 1.25 | 2.04 | 61.95 | 62.87 | 61.68 | 3969 |
| 1730410200 | 61.42 | -0.39 | -0.63 | 61.98 | 62 | 61.26 | 2332 |
| 1730323800 | 61.81 | 0.13 | 0.21 | 61.88 | 62.03 | 61.38 | 111850 |
| 1730237340 | 61.68 | 0.48 | 0.78 | 61.54 | 61.89 | 61.34 | 2433 |
| 1730151000 | 61.2 | -0.15 | -0.24 | 61.3 | 61.66 | 60.8 | 92745 |
| 1729891800 | 61.35 | -0.75 | -1.21 | 62 | 62.15 | 61.04 | 26189 |
| 1729805400 | 62.1 | -0.76 | -1.21 | 62.86 | 62.98 | 61.68 | 1610 |
| 1729719000 | 62.86 | 0.86 | 1.39 | 62.27 | 62.86 | 62 | 4248 |
| 1729632600 | 62 | 0.07 | 0.11 | 61.6 | 62.35 | 61.3 | 4195 |
| 1729546140 | 61.93 | -0.35 | -0.56 | 63 | 63 | 61.73 | 4526 |
| 1729287000 | 62.28 | 0.42 | 0.68 | 62.32 | 62.7 | 61.5 | 2116 |
| 1729200540 | 61.86 | -0.06 | -0.10 | 62 | 62.35 | 61.85 | 2068 |
| 1729114140 | 61.92 | -0.06 | -0.10 | 62 | 62.35 | 61.74 | 2550 |
| 1729027740 | 61.98 | 1.66 | 2.75 | 60.32 | 62.7 | 59.54 | 4702 |
| 1728941340 | 60.32 | -0.17 | -0.28 | 60.03 | 60.73 | 59.85 | 1849 |
| 1728682200 | 60.49 | 0.91 | 1.53 | 59.66 | 61 | 59.66 | 5939 |
| 1728595740 | 59.58 | -0.35 | -0.58 | 59.93 | 60 | 59.53 | 2071 |
| 1728509400 | 59.93 | 0.96 | 1.63 | 59.12 | 59.99 | 59.12 | 4214 |
| 1728422940 | 58.97 | 0.95 | 1.64 | 58.85 | 59.04 | 58.42 | 17256 |
| 1728336600 | 58.02 | -0.4 | -0.68 | 58.42 | 58.58 | 57.96 | 2517 |
| 1728077400 | 58.42 | -0.23 | -0.39 | 57.95 | 58.42 | 57.76 | 125021 |
| 1727991000 | 58.65 | 0.14 | 0.24 | 58.88 | 59.05 | 58.39 | 2189 |
| 1727904540 | 58.51 | -0.18 | -0.31 | 58.69 | 58.7 | 58.09 | 9419 |
| 1727818200 | 58.69 | 0.03 | 0.05 | 58.66 | 59.25 | 58.44 | 45047 |
| 1727731800 | 58.66 | 0.19 | 0.32 | 58.98 | 59 | 58.18 | 4076 |
| 1727472600 | 58.47 | 0.2 | 0.34 | 58.27 | 59.25 | 58.27 | 7805 |
| 1727386140 | 58.27 | -0.33 | -0.56 | 58.4 | 58.68 | 57.94 | 7299 |
| 1727299740 | 58.6 | -0.37 | -0.63 | 59.35 | 59.51 | 58.6 | 6558 |
| 1727213400 | 58.97 | -1.18 | -1.96 | 60.34 | 60.34 | 58.79 | 110988 |
| 1727127000 | 60.15 | -0.16 | -0.27 | 60.51 | 60.89 | 59.93 | 23117 |
| 1726867800 | 60.31 | 0.69 | 1.16 | 60.22 | 60.6 | 59.63 | 6614 |
| 1726781400 | 59.62 | -0.9 | -1.49 | 60.52 | 60.52 | 59.5 | 1198 |
| 1726695000 | 60.52 | -0.59 | -0.97 | 61.11 | 61.3 | 60.16 | 3171 |
| 1726608600 | 61.11 | -0.27 | -0.44 | 61.65 | 61.65 | 60.66 | 2140 |
| 1726522200 | 61.38 | 0.09 | 0.15 | 61.3 | 61.65 | 60.96 | 8833 |
| 1726263000 | 61.29 | -0.63 | -1.02 | 61.87 | 61.9 | 61.01 | 11449 |
| 1726176540 | 61.92 | 0.08 | 0.13 | 61.84 | 62.22 | 61.29 | 2208 |
| 1726090140 | 61.84 | -1.19 | -1.89 | 63.03 | 63.03 | 61.78 | 4387 |
| 1726003740 | 63.03 | 0.82 | 1.32 | 61.92 | 63.16 | 61.92 | 5021 |
| 1725917400 | 62.21 | 0.51 | 0.83 | 61.7 | 62.48 | 61.38 | 1898 |
| 1725658200 | 61.7 | 0.15 | 0.24 | 61.01 | 61.7 | 60.94 | 2622 |
| 1725571800 | 61.55 | -1.24 | -1.97 | 61.53 | 62.76 | 61.2 | 39264 |
| 1725485400 | 62.79 | 0.03 | 0.05 | 61.4 | 63.35 | 61.4 | 99049 |
| 1725399000 | 62.76 | 1.21 | 1.97 | 60.96 | 63.07 | 60.96 | 226805 |
| 1725312600 | 61.55 | -0.73 | -1.17 | 62.92 | 63.86 | 60 | 8314 |
| 1725053400 | 62.28 | 0.58 | 0.94 | 61.28 | 62.7 | 61.28 | 9136 |
| 1724967000 | 61.7 | 0.9 | 1.48 | 61 | 61.98 | 61 | 14187 |
| 1724880600 | 60.8 | 1.16 | 1.95 | 59.8 | 60.8 | 59.8 | 8118 |
| 1724794140 | 59.64 | -0.36 | -0.60 | 59.28 | 60.03 | 59.28 | 3838 |
| 1724707740 | 60 | 0.54 | 0.91 | 60.57 | 60.57 | 59.24 | 13731 |
| 1724448600 | 59.46 | -1.35 | -2.22 | 60.81 | 60.81 | 59.44 | 49486 |
| 1724362140 | 60.81 | 1.7 | 2.88 | 59.2 | 60.9 | 59.2 | 35242 |
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
