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 | 0.8 | 1.36518771331 | 58.6 | 59.935 | 57.27 | 380368 | 58.40860785 | CS |
| 4 | -0.6 | -1 | 60 | 61.68 | 57.27 | 318973 | 59.59685717 | CS |
| 12 | -0.75 | -1.24688279302 | 60.15 | 61.68 | 56.36 | 497904 | 59.04379425 | CS |
| 26 | 0.31 | 0.524623455745 | 59.09 | 66.48 | 54.1526 | 464341 | 59.96918178 | CS |
| 52 | -10.26 | -14.7286821705 | 69.66 | 70.65 | 53.77 | 404882 | 60.95763628 | CS |
| 156 | -18.29 | -23.5422834342 | 77.69 | 79.24 | 53.77 | 345896 | 66.09432037 | CS |
| 260 | -21.67 | -26.7299864315 | 81.07 | 88 | 50.58 | 320445 | 68.05109695 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1713480000 | 59.4 | 1.22 | 2.10 | 58.38 | 59.47 | 58.14 | 371024 |
| 1713393600 | 58.18 | 0.04 | 0.07 | 58.5 | 58.99 | 58.12 | 396271 |
| 1713307200 | 58.14 | -0.25 | -0.43 | 57.94 | 58.41 | 57.27 | 394746 |
| 1713220800 | 58.39 | -0.27 | -0.46 | 58.84 | 59.06 | 57.69 | 337726 |
| 1712961600 | 58.66 | -0.03 | -0.05 | 59 | 59.935 | 58.52 | 487875 |
| 1712875200 | 58.69 | 0.21 | 0.36 | 58.6 | 58.87 | 57.9 | 285221 |
| 1712788800 | 58.48 | -1.82 | -3.02 | 59.23 | 59.23 | 57.96 | 247594 |
| 1712702400 | 60.3 | 0.26 | 0.43 | 60.3 | 60.65 | 59.91 | 248770 |
| 1712616000 | 60.04 | 0.7 | 1.18 | 59.4 | 60.05 | 59.4 | 295284 |
| 1712356800 | 59.34 | -0.56 | -0.93 | 59.44 | 59.72 | 58.99 | 284662 |
| 1712270400 | 59.9 | -0.52 | -0.86 | 61.04 | 61.04 | 59.6 | 290035 |
| 1712184000 | 60.42 | -0.62 | -1.02 | 60.7 | 61.39 | 60.31 | 249016 |
| 1712097600 | 61.04 | 0.09 | 0.15 | 60.66 | 61.465 | 60.66 | 326645 |
| 1712011200 | 60.95 | -0.42 | -0.68 | 61.43 | 61.6 | 60.57 | 282339 |
| 1711665600 | 61.37 | 0.8 | 1.32 | 60.75 | 61.68 | 60.75 | 358934 |
| 1711579200 | 60.57 | 1.04 | 1.75 | 59.86 | 60.68 | 59.86 | 404914 |
| 1711492800 | 59.53 | -0.33 | -0.55 | 60.02 | 60.02 | 58.96 | 276789 |
| 1711406400 | 59.86 | 0.09 | 0.15 | 60.12 | 60.36 | 59.48 | 286766 |
| 1711147200 | 59.77 | 0.11 | 0.18 | 60.02 | 60.08 | 59.435 | 287586 |
| 1711060800 | 59.66 | -0.3 | -0.50 | 60 | 60.43 | 59.62 | 319317 |
| 1710974400 | 59.96 | 0.7 | 1.18 | 59.15 | 60.21 | 58.99 | 278740 |
| 1710888000 | 59.26 | 0.38 | 0.65 | 58.99 | 59.72 | 58.82 | 276416 |
| 1710801600 | 58.88 | -0.71 | -1.19 | 59.59 | 59.72 | 58.67 | 302096 |
| 1710542400 | 59.59 | -0.22 | -0.37 | 59.51 | 60.33 | 59.25 | 1230871 |
| 1710456000 | 59.81 | -0.6 | -0.99 | 60.05 | 60.2 | 59.215 | 481531 |
| 1710369600 | 60.41 | -0.56 | -0.92 | 60.84 | 61.33 | 60.312 | 383089 |
| 1710283200 | 60.97 | -0.19 | -0.31 | 60.85 | 61.21 | 60.505 | 381123 |
| 1710196800 | 61.16 | 0.46 | 0.76 | 60.48 | 61.36 | 60.48 | 384599 |
| 1709941200 | 60.7 | -0.45 | -0.74 | 60.89 | 61.07 | 60.49 | 550458 |
| 1709854800 | 61.15 | 0.41 | 0.68 | 61.18 | 61.605 | 60.79 | 296832 |
| 1709768400 | 60.74 | 0 | 0.00 | 61.27 | 61.28 | 60.35 | 435059 |
| 1709682000 | 60.74 | -0.17 | -0.28 | 61.12 | 61.57 | 60.41 | 309260 |
| 1709595600 | 60.91 | 1.3 | 2.18 | 59.47 | 60.97 | 59.47 | 308041 |
| 1709336400 | 59.61 | 0.29 | 0.49 | 59.15 | 59.7787 | 58.51 | 270978 |
| 1709250000 | 59.32 | -0.05 | -0.08 | 59.79 | 59.81 | 59.09 | 459140 |
| 1709163600 | 59.37 | 0.3 | 0.51 | 59 | 59.475 | 58.8 | 316663 |
| 1709077200 | 59.07 | 0.54 | 0.92 | 58.81 | 59.11 | 58.59 | 196560 |
| 1708990800 | 58.53 | -0.61 | -1.03 | 58.71 | 58.74 | 57.94 | 292964 |
| 1708731600 | 59.14 | -0.46 | -0.77 | 59.5 | 59.72 | 58.855 | 474925 |
| 1708645200 | 59.6 | -0.13 | -0.22 | 59.06 | 59.65 | 58.42 | 439131 |
| 1708558800 | 59.73 | -0.08 | -0.13 | 59.58 | 60.1244 | 59.27 | 404291 |
| 1708472400 | 59.81 | 0.39 | 0.66 | 59.34 | 60.7 | 59.34 | 609549 |
| 1708126800 | 59.42 | -0.61 | -1.02 | 59.97 | 60.095 | 59.205 | 409276 |
| 1708040400 | 60.03 | 1.53 | 2.62 | 58.77 | 60.22 | 58.77 | 533263 |
| 1707954000 | 58.5 | 0.76 | 1.32 | 57.92 | 58.66 | 57.13 | 637087 |
| 1707867600 | 57.74 | -1.6 | -2.70 | 58.12 | 58.5 | 56.99 | 525409 |
| 1707781200 | 59.34 | 0.99 | 1.70 | 58.35 | 59.45 | 58.35 | 354818 |
| 1707522000 | 58.35 | -0.11 | -0.19 | 58.18 | 58.55 | 57.97 | 441064 |
| 1707435600 | 58.46 | 0.6 | 1.04 | 57.77 | 58.74 | 57.43 | 1202098 |
| 1707349200 | 57.86 | -0.09 | -0.16 | 57.97 | 58.235 | 57.53 | 485317 |
| 1707262800 | 57.95 | -0.08 | -0.14 | 57.87 | 58.25 | 57.33 | 532665 |
| 1707176400 | 58.03 | -0.97 | -1.64 | 58.25 | 58.73 | 57.47 | 782445 |
| 1706917200 | 59 | -0.27 | -0.46 | 58.49 | 59.49 | 57.98 | 882562 |
| 1706830800 | 59.27 | 2.5 | 4.40 | 57.71 | 59.37 | 57.15 | 1648985 |
| 1706744400 | 56.77 | -1.26 | -2.17 | 58.46 | 58.515 | 56.36 | 3158687 |
| 1706658000 | 58.03 | -0.5 | -0.85 | 58.36 | 58.529 | 57.83 | 576324 |
| 1706571600 | 58.53 | 0.38 | 0.65 | 58.11 | 58.76 | 57.77 | 510626 |
| 1706312400 | 58.15 | -0.68 | -1.16 | 59.14 | 59.36 | 58.11 | 371014 |
| 1706226000 | 58.83 | -0.67 | -1.13 | 60.15 | 60.15 | 58.51 | 683964 |
| 1706139600 | 59.5 | -1.31 | -2.15 | 61.29 | 61.48 | 59.065 | 848209 |
| 1706053200 | 60.81 | 0.64 | 1.06 | 60.37 | 60.99 | 59.95 | 924682 |
| 1705966800 | 60.17 | 1.38 | 2.35 | 59.22 | 60.52 | 58.85 | 953501 |
| 1705707600 | 58.79 | 0.59 | 1.01 | 58.47 | 58.82 | 57.63 | 512063 |
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
