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 | -0.34 | -0.56999161777 | 59.65 | 60.07 | 59.19 | 98162 | 59.39744868 | CS |
| 4 | 1.06 | 1.81974248927 | 58.25 | 60.07 | 58.2 | 98971 | 58.81442707 | CS |
| 12 | -1.09 | -1.80463576159 | 60.4 | 60.54 | 57.87 | 134601 | 59.10916728 | CS |
| 26 | 7.51 | 14.4980694981 | 51.8 | 60.86 | 50.4 | 191380 | 59.53592606 | CS |
| 52 | 9.44 | 18.9292159615 | 49.87 | 60.86 | 41.05 | 118786 | 57.48674906 | CS |
| 156 | 24.29 | 69.3603655054 | 35.02 | 60.86 | 29 | 80090 | 50.6348682 | CS |
| 260 | 28.41 | 91.9417475728 | 30.9 | 60.86 | 15.29 | 82908 | 40.24732326 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721342100 | 59.44 | -0.04 | -0.07 | 59.36 | 59.65 | 59.36 | 77195 |
| 1721255700 | 59.48 | -0.01 | -0.02 | 59.55 | 59.6 | 59.26 | 111259 |
| 1721169300 | 59.49 | 0.14 | 0.24 | 59.53 | 59.775 | 59.39 | 107263 |
| 1721082900 | 59.35 | 0.15 | 0.25 | 59.3 | 60.07 | 59.3 | 107492 |
| 1720823700 | 59.2 | -0.04 | -0.07 | 59.65 | 59.69 | 59.19 | 87599 |
| 1720737300 | 59.24 | -0.07 | -0.12 | 59.47 | 60.02 | 59.13 | 71556 |
| 1720650900 | 59.31 | 0.26 | 0.44 | 58.96 | 59.365 | 58.96 | 77824 |
| 1720564500 | 59.05 | 0.09 | 0.15 | 58.84 | 59.07 | 58.8 | 35905 |
| 1720478100 | 58.96 | 0.07 | 0.12 | 58.82 | 59.37 | 58.82 | 67202 |
| 1720218900 | 58.89 | 0.03 | 0.05 | 58.77 | 58.99 | 58.61 | 53185 |
| 1720040640 | 58.86 | -0.04 | -0.07 | 59.12 | 59.22 | 58.73 | 16734 |
| 1719959700 | 58.9 | 0.25 | 0.43 | 58.47 | 59.31 | 58.47 | 70963 |
| 1719873300 | 58.65 | -0.05 | -0.09 | 58.53 | 59.09 | 58.46 | 112384 |
| 1719614100 | 58.7 | 0.25 | 0.43 | 58.78 | 59.12 | 58.3 | 228815 |
| 1719527700 | 58.45 | 0.07 | 0.12 | 58.25 | 58.64 | 58.25 | 79136 |
| 1719441300 | 58.38 | 0.1 | 0.17 | 58.25 | 58.46 | 58.25 | 89306 |
| 1719354900 | 58.28 | 0.02 | 0.03 | 58.27 | 58.45 | 58.2 | 62000 |
| 1719268500 | 58.26 | 0.01 | 0.02 | 58.37 | 58.53 | 58.2 | 83918 |
| 1719009300 | 58.25 | -0.01 | -0.02 | 58.25 | 58.45 | 58.235 | 340714 |
| 1718922900 | 58.26 | 0.02 | 0.03 | 58.27 | 58.73 | 58.1 | 85465 |
| 1718750100 | 58.24 | 0.34 | 0.59 | 58.03 | 58.59 | 58.03 | 70814 |
| 1718663700 | 57.9 | -0.24 | -0.41 | 58.38 | 58.38 | 57.87 | 143882 |
| 1718404500 | 58.14 | -0.36 | -0.62 | 58.5 | 58.715 | 57.9 | 217363 |
| 1718318100 | 58.5 | -0.04 | -0.07 | 58.4 | 58.765 | 58.12 | 71065 |
| 1718231700 | 58.54 | 0.03 | 0.05 | 58.7 | 58.7 | 58.06 | 206347 |
| 1718145300 | 58.51 | -0.37 | -0.63 | 58.62 | 58.76 | 58.39 | 159633 |
| 1718058900 | 58.88 | 0.05 | 0.08 | 58.72 | 58.95 | 58.42 | 93218 |
| 1717799700 | 58.83 | 0.01 | 0.02 | 58.75 | 58.96 | 58.74 | 88524 |
| 1717713300 | 58.82 | -0.02 | -0.03 | 58.8 | 59.01 | 58.59 | 121599 |
| 1717626900 | 58.84 | -0.17 | -0.29 | 59.01 | 59.12 | 58.64 | 105100 |
| 1717540500 | 59.01 | 0.32 | 0.55 | 58.69 | 59.16 | 58.69 | 322863 |
| 1717454100 | 58.69 | -0.13 | -0.22 | 59 | 59 | 58.68 | 61479 |
| 1717194900 | 58.82 | -0.13 | -0.22 | 58.75 | 58.97 | 58.4 | 166217 |
| 1717108500 | 58.95 | 0.09 | 0.15 | 58.86 | 59.11 | 58.8 | 155837 |
| 1717022100 | 58.86 | -0.02 | -0.03 | 58.5 | 58.955 | 58.5 | 73402 |
| 1716935700 | 58.875 | -0.03 | -0.04 | 58.95 | 59 | 58.725 | 62709 |
| 1716590100 | 58.9 | 0.01 | 0.02 | 58.89 | 58.927 | 58.78 | 97561 |
| 1716503700 | 58.89 | 0.19 | 0.32 | 58.7 | 58.96 | 58.59 | 170719 |
| 1716417300 | 58.7 | -0.24 | -0.41 | 58.87 | 59.05 | 58.27 | 108514 |
| 1716330900 | 58.94 | -0.01 | -0.02 | 58.94 | 59.25 | 58.85 | 75241 |
| 1716244500 | 58.95 | -0.3 | -0.51 | 59.08 | 59.37 | 58.82 | 120797 |
| 1715985300 | 59.25 | 0.03 | 0.05 | 59.41 | 59.41 | 58.94 | 76890 |
| 1715898900 | 59.22 | -0.05 | -0.08 | 59.22 | 59.39 | 59.1 | 51651 |
| 1715812500 | 59.27 | 0.08 | 0.14 | 59.23 | 59.425 | 59.1 | 98980 |
| 1715726100 | 59.19 | 0.01 | 0.02 | 59.35 | 59.35 | 59.02 | 63928 |
| 1715639700 | 59.18 | -0.12 | -0.20 | 59.29 | 59.29 | 58.9067 | 68448 |
| 1715380500 | 59.3 | -0.08 | -0.13 | 59.38 | 59.38 | 58.71 | 271468 |
| 1715294100 | 59.38 | 0.04 | 0.07 | 59.35 | 59.52 | 59.2401 | 130673 |
| 1715207700 | 59.34 | -0.14 | -0.24 | 59.33 | 59.52 | 59.25 | 113256 |
| 1715121300 | 59.48 | -0.1 | -0.17 | 59.5 | 59.75 | 59.235 | 133366 |
| 1715034900 | 59.58 | 0.34 | 0.57 | 59.5 | 59.79 | 59.41 | 222214 |
| 1714775700 | 59.24 | -0.43 | -0.72 | 59.67 | 59.67 | 59.11 | 265189 |
| 1714689300 | 59.67 | -0.66 | -1.09 | 60 | 60.1 | 58.66 | 622956 |
| 1714602900 | 60.33 | 0.18 | 0.30 | 60.33 | 60.5 | 60.32 | 362124 |
| 1714516500 | 60.15 | -0.18 | -0.30 | 60.27 | 60.54 | 60.15 | 259040 |
| 1714430100 | 60.33 | 0.02 | 0.03 | 60.4 | 60.5 | 60.3 | 142488 |
| 1714170900 | 60.31 | 0.03 | 0.05 | 60.4 | 60.45 | 60.305 | 130811 |
| 1714084500 | 60.28 | -0.08 | -0.13 | 60.285 | 60.365 | 60.08 | 89092 |
| 1713998100 | 60.36 | -0.11 | -0.18 | 60.21 | 60.53 | 60.2 | 138423 |
| 1713911700 | 60.47 | 0.4 | 0.67 | 60.12 | 60.53 | 59.84 | 96486 |
| 1713825300 | 60.07 | -0.18 | -0.30 | 60.3 | 60.47 | 59.96 | 292200 |
| 1713566100 | 60.25 | -0.1 | -0.17 | 60.32 | 60.42 | 60.09 | 164166 |
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
