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 | 0.575101488498 | 59.12 | 61.18 | 58.98 | 1846568 | 60.31258806 | CS |
| 4 | -0.25 | -0.418690336627 | 59.71 | 61.18 | 56.67 | 1838386 | 59.17696231 | CS |
| 12 | 4.39 | 7.97167241692 | 55.07 | 61.18 | 52.71 | 2655849 | 58.09256913 | CS |
| 26 | 4.98 | 9.140969163 | 54.48 | 64.64 | 52.03 | 2861972 | 57.77930587 | CS |
| 52 | -19.55 | -24.7437033287 | 79.01 | 79.43 | 52.03 | 2564253 | 61.56206191 | CS |
| 156 | -28.67 | -32.5314875752 | 88.13 | 94.63 | 52.03 | 1924569 | 73.97960794 | CS |
| 260 | -12.03 | -16.8275283256 | 71.49 | 99.42 | 52.03 | 1831695 | 77.48066366 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1714171200 | 59.46 | -1.06 | -1.75 | 60.53 | 60.75 | 59.43 | 1590684 |
| 1714084800 | 60.52 | -0.32 | -0.53 | 60.89 | 61.18 | 59.67 | 1432034 |
| 1713998400 | 60.84 | 0.49 | 0.81 | 60.04 | 61.05 | 59.44 | 2086858 |
| 1713912000 | 60.35 | 0.05 | 0.08 | 60.03 | 60.99 | 59.8229 | 1831776 |
| 1713825600 | 60.3 | 0.61 | 1.02 | 59.68 | 60.85 | 59.46 | 1558702 |
| 1713566400 | 59.69 | 0.7 | 1.19 | 59.12 | 59.91 | 58.98 | 2323469 |
| 1713480000 | 58.99 | 0.48 | 0.82 | 58.77 | 59.19 | 58.08 | 1626195 |
| 1713393600 | 58.51 | 1.31 | 2.29 | 57.54 | 58.57 | 57.07 | 1993999 |
| 1713307200 | 57.2 | -1.04 | -1.79 | 57.9 | 57.9 | 56.67 | 2391635 |
| 1713220800 | 58.24 | -0.55 | -0.94 | 59.02 | 59.25 | 57.67 | 2131360 |
| 1712961600 | 58.79 | -0.36 | -0.61 | 59.35 | 59.62 | 58.43 | 2204619 |
| 1712875200 | 59.15 | 0.08 | 0.14 | 59.49 | 59.66 | 58.54 | 1310097 |
| 1712788800 | 59.07 | -0.89 | -1.48 | 59.24 | 59.39 | 58.28 | 2344653 |
| 1712702400 | 59.96 | 0.49 | 0.82 | 59.57 | 60.44 | 59.43 | 1850309 |
| 1712616000 | 59.47 | 0.96 | 1.64 | 58.58 | 59.61 | 58.58 | 1654333 |
| 1712356800 | 58.51 | -0.41 | -0.70 | 58.55 | 58.8488 | 58.06 | 1426094 |
| 1712270400 | 58.92 | 0.49 | 0.84 | 59.41 | 59.6 | 58.3 | 1729852 |
| 1712184000 | 58.43 | -0.84 | -1.42 | 59.18 | 59.27 | 58.04 | 1660809 |
| 1712097600 | 59.27 | 0.39 | 0.66 | 58.56 | 59.65 | 58.51 | 1839477 |
| 1712011200 | 58.88 | -0.89 | -1.49 | 59.71 | 59.71 | 58.525 | 1533062 |
| 1711665600 | 59.77 | 0.79 | 1.34 | 59.27 | 59.985 | 58.8 | 1920641 |
| 1711579200 | 58.98 | 2.69 | 4.78 | 56.91 | 58.99 | 56.91 | 2840106 |
| 1711492800 | 56.29 | -1.23 | -2.14 | 57.49 | 57.82 | 56.16 | 2165646 |
| 1711406400 | 57.52 | -0.37 | -0.64 | 57.89 | 58.25 | 57.19 | 1923841 |
| 1711147200 | 57.89 | 0 | 0.00 | 58.4 | 58.5979 | 57.78 | 2157059 |
| 1711060800 | 57.89 | -1.32 | -2.23 | 59.4 | 59.5 | 57.87 | 3736080 |
| 1710974400 | 59.21 | 0.41 | 0.70 | 58.8 | 59.66 | 58.44 | 1955151 |
| 1710888000 | 58.8 | -0.16 | -0.27 | 59.06 | 59.385 | 58.47 | 2782515 |
| 1710801600 | 58.96 | 0.04 | 0.07 | 58.92 | 59.37 | 58.42 | 2246508 |
| 1710542400 | 58.92 | -0.14 | -0.24 | 58.71 | 59.52 | 58.5 | 6062313 |
| 1710456000 | 59.06 | -0.08 | -0.14 | 58.95 | 59.14 | 57.76 | 2950306 |
| 1710369600 | 59.14 | -0.67 | -1.12 | 59.86 | 60.47 | 58.66 | 3252031 |
| 1710283200 | 59.81 | -0.84 | -1.38 | 60.41 | 60.68 | 59.26 | 2028247 |
| 1710196800 | 60.65 | 0.57 | 0.95 | 60.08 | 60.78 | 60.08 | 2871016 |
| 1709941200 | 60.08 | 0.66 | 1.11 | 59.62 | 60.38 | 59.15 | 1871384 |
| 1709854800 | 59.42 | 0.92 | 1.57 | 58.98 | 59.7 | 58.7 | 2297891 |
| 1709768400 | 58.5 | 0.36 | 0.62 | 58.7 | 58.96 | 57.93 | 2073698 |
| 1709682000 | 58.14 | -0.77 | -1.31 | 59.1 | 59.73 | 58.11 | 2516686 |
| 1709595600 | 58.91 | 0.5 | 0.86 | 57.28 | 59.25 | 56.76 | 2789055 |
| 1709336400 | 58.41 | -0.29 | -0.49 | 58.7 | 59.03 | 57.53 | 3089411 |
| 1709250000 | 58.7 | 0.09 | 0.15 | 58.82 | 59.19 | 58.24 | 4724911 |
| 1709163600 | 58.61 | -0.66 | -1.11 | 59.04 | 59.25 | 58.206 | 1741777 |
| 1709077200 | 59.27 | 1.63 | 2.83 | 58.12 | 59.48 | 57.885 | 2677361 |
| 1708990800 | 57.64 | -1.23 | -2.09 | 58.36 | 58.835 | 57.425 | 2045364 |
| 1708731600 | 58.87 | 0.76 | 1.31 | 58.03 | 59.33 | 57.85 | 2184271 |
| 1708645200 | 58.11 | -0.31 | -0.53 | 57.77 | 58.6 | 57.36 | 3568171 |
| 1708558800 | 58.42 | 0.9 | 1.56 | 57.81 | 59.36 | 57.53 | 3285199 |
| 1708472400 | 57.52 | -1.35 | -2.29 | 58.71 | 59.55 | 57.51 | 3548394 |
| 1708126800 | 58.87 | 0.25 | 0.43 | 58.41 | 58.965 | 57.6 | 5241817 |
| 1708040400 | 58.62 | 1.56 | 2.73 | 58.27 | 59.43 | 57.515 | 5745788 |
| 1707954000 | 57.06 | 2.56 | 4.70 | 58.01 | 58.85 | 56 | 8426543 |
| 1707867600 | 54.5 | -0.97 | -1.75 | 55.1 | 55.84 | 53.76 | 3381356 |
| 1707781200 | 55.47 | 0.49 | 0.89 | 54.98 | 55.94 | 54.85 | 2375625 |
| 1707522000 | 54.98 | 0.91 | 1.68 | 53.88 | 55.27 | 53.755 | 3498061 |
| 1707435600 | 54.07 | 0.28 | 0.52 | 53.63 | 54.11 | 52.71 | 3148500 |
| 1707349200 | 53.79 | 0.05 | 0.09 | 53.92 | 53.965 | 53.01 | 2379587 |
| 1707262800 | 53.74 | 0.05 | 0.09 | 53.72 | 54.005 | 53.47 | 2939506 |
| 1707176400 | 53.69 | -1.51 | -2.74 | 54.45 | 54.8 | 53.65 | 2224779 |
| 1706917200 | 55.2 | -0.76 | -1.36 | 55.07 | 55.885 | 54.31 | 2443293 |
| 1706830800 | 55.96 | 1.74 | 3.21 | 54.21 | 55.97 | 53.92 | 2422535 |
| 1706744400 | 54.22 | -0.59 | -1.08 | 54.95 | 55.48 | 54.06 | 6070190 |
| 1706658000 | 54.81 | -0.35 | -0.63 | 55.08 | 55.415 | 54.66 | 3605249 |
| 1706571600 | 55.16 | 0.04 | 0.07 | 54.98 | 55.56 | 54.51 | 2756402 |
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
