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 | 1.03 | 1.76400068505 | 58.39 | 59.76 | 56.78 | 256867 | 58.33414432 | CS |
| 4 | 0.16 | 0.269996625042 | 59.26 | 62.18 | 56.78 | 239916 | 59.5630149 | CS |
| 12 | 2.65 | 4.66795842875 | 56.77 | 62.18 | 51.17 | 205399 | 56.41941855 | CS |
| 26 | -0.56 | -0.933644548183 | 59.98 | 62.18 | 51.17 | 196981 | 56.25951606 | CS |
| 52 | -8.92 | -13.0523851332 | 68.34 | 70.43 | 51.17 | 169111 | 59.16356654 | CS |
| 156 | -8.81 | -12.9122087058 | 68.23 | 83.88 | 51.17 | 181813 | 68.13033063 | CS |
| 260 | -6.11 | -9.32397375248 | 65.53 | 83.88 | 0.04 | 151634 | 67.14712472 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1723848000 | 59.42 | 0.41 | 0.69 | 59.05 | 59.5725 | 58.86 | 163508 |
| 1723761600 | 59.01 | -0.11 | -0.19 | 59.76 | 59.76 | 58.885 | 133100 |
| 1723675200 | 59.12 | 0.14 | 0.24 | 58.92 | 59.21 | 58.29 | 262520 |
| 1723588800 | 58.98 | 1.17 | 2.02 | 58.29 | 59.01 | 58.2 | 182019 |
| 1723502400 | 57.81 | 0.09 | 0.16 | 57.72 | 58.02 | 56.78 | 245632 |
| 1723243200 | 57.72 | -0.59 | -1.01 | 58.39 | 58.39 | 57.38 | 462581 |
| 1723156800 | 58.31 | -0.26 | -0.44 | 58.93 | 59.11 | 58.125 | 228480 |
| 1723070400 | 58.57 | -0.2 | -0.34 | 59.06 | 59.34 | 58.32 | 165879 |
| 1722984000 | 58.77 | 0.26 | 0.44 | 58.46 | 59.21 | 57.8401 | 296295 |
| 1722897600 | 58.51 | -3.11 | -5.05 | 61.22 | 61.22 | 57.815 | 246398 |
| 1722638400 | 61.62 | 0.87 | 1.43 | 60.75 | 61.69 | 60.49 | 310971 |
| 1722552000 | 60.75 | 0.14 | 0.23 | 60.79 | 61.29 | 59.82 | 278044 |
| 1722465600 | 60.61 | -0.33 | -0.54 | 61.21 | 61.62 | 60.5 | 315086 |
| 1722379200 | 60.94 | 0.54 | 0.89 | 60.7 | 60.94 | 60.2 | 465239 |
| 1722292800 | 60.4 | -0.47 | -0.77 | 61 | 61.02 | 59.64 | 158611 |
| 1722033600 | 60.87 | -0.79 | -1.28 | 62.18 | 62.18 | 60.6 | 171942 |
| 1721947200 | 61.66 | 2.53 | 4.28 | 60.14 | 62.095 | 58.9 | 295041 |
| 1721860800 | 59.13 | 0.75 | 1.28 | 58.78 | 59.9299 | 58.55 | 157011 |
| 1721774400 | 58.38 | -1.06 | -1.78 | 59.07 | 59.55 | 58.36 | 201340 |
| 1721688000 | 59.44 | 0.42 | 0.71 | 59.12 | 59.635 | 58.51 | 168370 |
| 1721428800 | 59.02 | -0.4 | -0.67 | 59.3 | 59.515 | 58.855 | 137865 |
| 1721342400 | 59.42 | -0.77 | -1.28 | 59.67 | 60.755 | 59.35 | 109301 |
| 1721256000 | 60.19 | 0.97 | 1.64 | 59.53 | 61.16 | 59.53 | 193452 |
| 1721169600 | 59.22 | 1.86 | 3.24 | 58 | 59.395 | 57.91 | 161604 |
| 1721083200 | 57.36 | -0.97 | -1.66 | 58.48 | 58.56 | 57.15 | 192526 |
| 1720824000 | 58.33 | 1.02 | 1.78 | 57.81 | 58.84 | 57.595 | 157021 |
| 1720737600 | 57.31 | 2.19 | 3.97 | 55.81 | 57.72 | 55.8 | 184663 |
| 1720651200 | 55.12 | 1.03 | 1.90 | 54.47 | 55.14 | 54.1 | 178165 |
| 1720564800 | 54.09 | 0.39 | 0.73 | 53.55 | 54.22 | 53.14 | 154515 |
| 1720478400 | 53.7 | -0.61 | -1.12 | 54.45 | 54.58 | 53.5 | 109085 |
| 1720219200 | 54.31 | 0.96 | 1.80 | 53.3 | 54.33 | 52.7 | 181230 |
| 1720040640 | 53.35 | -1.4 | -2.56 | 54.92 | 55.01 | 53.3 | 85877 |
| 1719960000 | 54.75 | -0.05 | -0.09 | 54.73 | 55.1587 | 54.7 | 150763 |
| 1719873600 | 54.8 | 1.37 | 2.56 | 54.56 | 55.06 | 54.08 | 247971 |
| 1719614400 | 53.43 | 0 | 0.00 | 53.43 | 53.43 | 53.43 | 0 |
| 1719528000 | 53.43 | 0.43 | 0.81 | 53.11 | 53.6 | 52.81 | 146281 |
| 1719441600 | 53 | 0.01 | 0.02 | 52.71 | 53.39 | 52.49 | 163556 |
| 1719355200 | 52.99 | -0.34 | -0.64 | 53.39 | 53.39 | 52.615 | 191239 |
| 1719268800 | 53.33 | 0.99 | 1.89 | 52.5 | 53.72 | 52.3 | 172174 |
| 1719009600 | 52.34 | -0.11 | -0.21 | 52.67 | 53.24 | 52.16 | 450253 |
| 1718923200 | 52.45 | 0.19 | 0.36 | 52.05 | 52.63 | 51.94 | 178015 |
| 1718750400 | 52.26 | 0.08 | 0.15 | 52.03 | 52.46 | 51.69 | 266435 |
| 1718664000 | 52.18 | 0.19 | 0.37 | 51.43 | 52.33 | 51.24 | 245038 |
| 1718404800 | 51.99 | 0.31 | 0.60 | 51.28 | 52.59 | 51.22 | 211665 |
| 1718318400 | 51.68 | -0.41 | -0.79 | 52.06 | 52.36 | 51.17 | 166641 |
| 1718232000 | 52.09 | -0.46 | -0.88 | 53.76 | 53.85 | 52.05 | 154693 |
| 1718145600 | 52.55 | 0.13 | 0.25 | 52.02 | 52.61 | 51.73 | 118857 |
| 1718059200 | 52.42 | -0.25 | -0.47 | 52.34 | 52.98 | 51.96 | 111500 |
| 1717800000 | 52.67 | -1.33 | -2.46 | 53.33 | 53.695 | 52.66 | 95749 |
| 1717713600 | 54 | -0.31 | -0.57 | 54.04 | 54.4 | 53.75 | 125973 |
| 1717627200 | 54.31 | -0.5 | -0.91 | 54.97 | 55.13 | 54.11 | 101596 |
| 1717540800 | 54.81 | 0.66 | 1.22 | 54.16 | 54.97 | 53.99 | 158932 |
| 1717454400 | 54.15 | -0.56 | -1.02 | 55.17 | 55.19 | 54.1 | 141737 |
| 1717195200 | 54.71 | 1 | 1.86 | 53.91 | 55.245 | 53.7 | 296253 |
| 1717108800 | 53.71 | 0.62 | 1.17 | 53.43 | 53.99 | 53.355 | 127832 |
| 1717022400 | 53.09 | -1.19 | -2.19 | 53.84 | 53.84 | 52.97 | 166954 |
| 1716936000 | 54.28 | -1.07 | -1.93 | 55.15 | 55.3022 | 54.105 | 181479 |
| 1716590400 | 55.35 | -1.15 | -2.04 | 56.77 | 56.77 | 54.945 | 201012 |
| 1716504000 | 56.5 | -1.68 | -2.89 | 58.1 | 58.1 | 56.04 | 162620 |
| 1716417600 | 58.18 | -1.31 | -2.20 | 59.36 | 59.94 | 58.01 | 201919 |
| 1716331200 | 59.49 | 0.19 | 0.32 | 59.33 | 59.82 | 58.885 | 145954 |
| 1716244800 | 59.3 | -0.75 | -1.25 | 59.99 | 60.05 | 59.26 | 168804 |
| 1715985600 | 60.05 | 0.16 | 0.27 | 59.93 | 60.22 | 59.565 | 159737 |
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
