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 | 0.05 | 0.0849184782609 | 58.88 | 59.7 | 57.08 | 2046003 | 58.11797274 | CS |
| 4 | -1.07 | -1.78333333333 | 60 | 60.82 | 57.08 | 1772493 | 59.11820948 | CS |
| 12 | 7.48 | 14.5383867833 | 51.45 | 60.855 | 51.37 | 2326455 | 56.92178982 | CS |
| 26 | -3.6 | -5.75723652647 | 62.53 | 64.91 | 51.37 | 2563491 | 57.36775398 | CS |
| 52 | -1.82 | -2.99588477366 | 60.75 | 64.91 | 51.37 | 2571674 | 57.36416758 | CS |
| 156 | -18.68 | -24.069063265 | 77.61 | 82.64 | 51.37 | 2430833 | 61.41459241 | CS |
| 260 | 21.58 | 57.7777777778 | 37.35 | 86.015 | 33.74 | 2193144 | 60.77203457 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1741992000 | 58.93 | 1.26 | 2.18 | 58 | 58.99 | 58 | 1027063 |
| 1741905600 | 57.67 | -0.66 | -1.13 | 58.4 | 58.6 | 57.615 | 4327344 |
| 1741819200 | 58.33 | 0.66 | 1.14 | 57.88 | 58.6325 | 57.46 | 1105556 |
| 1741732800 | 57.67 | -1.08 | -1.84 | 58.35 | 58.7 | 57.08 | 2223270 |
| 1741646400 | 58.75 | -0.8 | -1.34 | 58.86 | 59.41 | 58.585 | 1232156 |
| 1741390800 | 59.55 | 0.35 | 0.59 | 58.88 | 59.7 | 58.77 | 1341687 |
| 1741304400 | 59.2 | -0.04 | -0.07 | 59.18 | 59.75 | 58.965 | 1239104 |
| 1741218000 | 59.24 | 0.63 | 1.07 | 58.58 | 59.46 | 58.5 | 1741570 |
| 1741131600 | 58.61 | -0.95 | -1.60 | 58.98 | 59.04 | 57.91 | 3403795 |
| 1741045200 | 59.56 | -0.35 | -0.58 | 60 | 60.57 | 59.06 | 2139138 |
| 1740786000 | 59.91 | 0.12 | 0.20 | 59.99 | 60.65 | 59.59 | 2081811 |
| 1740699600 | 59.79 | 0.06 | 0.10 | 59.03 | 59.945 | 58.68 | 1684790 |
| 1740613200 | 59.73 | 0.13 | 0.22 | 59.5 | 59.9 | 59.2514 | 1576060 |
| 1740526800 | 59.6 | 0.22 | 0.37 | 59.5 | 60.06 | 59.43 | 2354768 |
| 1740440400 | 59.38 | -0.45 | -0.75 | 59.89 | 60.04 | 59.33 | 1125658 |
| 1740181200 | 59.83 | -0.53 | -0.88 | 60.51 | 60.82 | 59.7 | 1019209 |
| 1740094800 | 60.36 | 0.23 | 0.38 | 60.09 | 60.41 | 59.89 | 926886 |
| 1740008400 | 60.13 | 0.08 | 0.13 | 59.88 | 60.15 | 59.24 | 1589651 |
| 1739922000 | 60.05 | 0.3 | 0.50 | 59.68 | 60.14 | 59.53 | 1416106 |
| 1739576400 | 59.75 | -0.18 | -0.30 | 60 | 60.28 | 59.72 | 1148810 |
| 1739490000 | 59.93 | -0.02 | -0.03 | 59.77 | 60.2 | 59.66 | 5224876 |
| 1739403600 | 59.95 | -0.73 | -1.20 | 60.19 | 60.41 | 59.65 | 1536382 |
| 1739317200 | 60.68 | 0.64 | 1.07 | 59.91 | 60.855 | 59.85 | 1643910 |
| 1739230800 | 60.04 | 2.08 | 3.59 | 58.6 | 60.11 | 58.45 | 3389713 |
| 1738971600 | 57.96 | 0.04 | 0.07 | 57.94 | 58 | 57.59 | 2398264 |
| 1738885200 | 57.92 | 0.46 | 0.80 | 57.68 | 57.92 | 57.43 | 1938200 |
| 1738798800 | 57.46 | 0.14 | 0.24 | 57.24 | 57.82 | 57.24 | 3542127 |
| 1738712400 | 57.32 | 0.77 | 1.36 | 57.1 | 57.51 | 56.98 | 3526902 |
| 1738626000 | 56.55 | -0.52 | -0.91 | 54.64 | 57.19 | 54.14 | 4284105 |
| 1738366800 | 57.07 | -0.3 | -0.52 | 57.01 | 57.84 | 57.005 | 1643548 |
| 1738280400 | 57.37 | -0.04 | -0.07 | 57.66 | 58.01 | 56.99 | 2817846 |
| 1738194000 | 57.41 | 0.09 | 0.16 | 57.18 | 57.52 | 57.02 | 1485329 |
| 1738107600 | 57.32 | -0.2 | -0.35 | 57.38 | 57.65 | 57.16 | 1214368 |
| 1738021200 | 57.52 | 0.24 | 0.42 | 57.43 | 57.6 | 57.09 | 1743532 |
| 1737762000 | 57.28 | 0.4 | 0.70 | 57.3 | 57.47 | 57.21 | 1318144 |
| 1737675600 | 56.88 | 0 | 0.00 | 56.88 | 56.88 | 56.88 | 0 |
| 1737589200 | 56.88 | -0.39 | -0.68 | 57.17 | 57.27 | 56.796 | 2659749 |
| 1737502800 | 57.27 | -0.24 | -0.42 | 57.12 | 57.68 | 56.83 | 2400546 |
| 1737157200 | 57.51 | 2.19 | 3.96 | 55.32 | 57.8889 | 55.32 | 7301693 |
| 1737070800 | 55.32 | -0.09 | -0.16 | 55.2 | 55.6 | 55.09 | 1464958 |
| 1736984400 | 55.41 | 0.71 | 1.30 | 55.05 | 55.53 | 54.97 | 2086254 |
| 1736898000 | 54.7 | 0.44 | 0.81 | 54.51 | 54.97 | 54.5 | 2523373 |
| 1736811600 | 54.26 | 0.07 | 0.13 | 54.03 | 54.61 | 54.009 | 2354102 |
| 1736552400 | 54.19 | 0.01 | 0.02 | 53.3 | 54.27 | 53.03 | 3180101 |
| 1736379600 | 54.18 | -0.46 | -0.84 | 54.57 | 54.67 | 53.97 | 5887613 |
| 1736293200 | 54.64 | 0.4 | 0.74 | 54.42 | 54.89 | 54.2 | 3237104 |
| 1736206800 | 54.24 | 0.43 | 0.80 | 54.48 | 54.78 | 54.08 | 3433413 |
| 1735947600 | 53.81 | 0.69 | 1.30 | 53.48 | 54.05 | 53.05 | 4374180 |
| 1735861200 | 53.12 | -0.12 | -0.23 | 53.27 | 53.31 | 52.96 | 3528172 |
| 1735688400 | 53.24 | 0.16 | 0.30 | 53.08 | 53.52 | 53.08 | 1141573 |
| 1735602000 | 53.08 | 0.08 | 0.15 | 52.74 | 53.32 | 52.63 | 1401456 |
| 1735342800 | 53 | 0.1 | 0.19 | 53.02 | 53.2 | 52.75 | 1151499 |
| 1735256400 | 52.9 | -0.16 | -0.30 | 52.96 | 53.038 | 52.745 | 831845 |
| 1735077840 | 53.06 | 0.45 | 0.86 | 52.58 | 53.06 | 52.56 | 747652 |
| 1734997200 | 52.61 | 0.36 | 0.69 | 52.03 | 52.63 | 51.81 | 2447091 |
| 1734738000 | 52.25 | 0.69 | 1.34 | 51.45 | 52.69 | 51.37 | 2091554 |
| 1734651600 | 51.56 | -0.25 | -0.48 | 52.38 | 52.56 | 51.56 | 1858912 |
| 1734565200 | 51.81 | -0.74 | -1.41 | 52.425 | 52.79 | 51.63 | 2093176 |
| 1734478800 | 52.55 | -0.55 | -1.04 | 52.75 | 53.06 | 52.36 | 1342415 |
| 1734392400 | 53.1 | -0.15 | -0.28 | 53.075 | 53.45 | 52.935 | 1518212 |
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
