We could not find any results for:
Make sure your spelling is correct or try broadening your search.
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -1.17 | -1.96737851017 | 59.47 | 60.02 | 56.61 | 2858453 | 58.4358779 | CS |
| 4 | -0.02 | -0.0342935528121 | 58.32 | 60.54 | 56.225 | 2784358 | 58.39018912 | CS |
| 12 | -3.84 | -6.17959446411 | 62.14 | 62.33 | 55.09 | 2589836 | 58.5185794 | CS |
| 26 | 0.74 | 1.28561501042 | 57.56 | 69.11 | 54.28 | 2484753 | 60.14374395 | CS |
| 52 | -4.41 | -7.03237123266 | 62.71 | 69.11 | 54.28 | 2556328 | 59.32445324 | CS |
| 156 | -16.01 | -21.5448795586 | 74.31 | 82.07 | 46.92 | 3193637 | 61.52100366 | CS |
| 260 | 3.47 | 6.3286521977 | 54.83 | 82.07 | 29.78 | 2822997 | 58.70576195 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1713480000 | 57.99 | -0.42 | -0.72 | 58.7 | 58.77 | 57.77 | 2889988 |
| 1713393600 | 58.41 | 1.45 | 2.55 | 59.03 | 59.36 | 58.155 | 3440246 |
| 1713307200 | 56.96 | -2.1 | -3.56 | 56.73 | 57.235 | 56.61 | 2769376 |
| 1713220800 | 59.06 | 0.5 | 0.85 | 59.76 | 59.98 | 58.84 | 2149554 |
| 1712961600 | 58.56 | -0.93 | -1.56 | 59.63 | 60.02 | 58.535 | 2584991 |
| 1712875200 | 59.49 | -0.19 | -0.32 | 59.47 | 59.68 | 58.7 | 2946731 |
| 1712788800 | 59.68 | -0.81 | -1.34 | 59.53 | 59.97 | 59.28 | 3178140 |
| 1712702400 | 60.49 | 0.8 | 1.34 | 59.98 | 60.54 | 59.87 | 2791300 |
| 1712616000 | 59.69 | 2.03 | 3.52 | 59.1 | 59.76 | 58.97 | 3631767 |
| 1712356800 | 57.66 | -0.08 | -0.14 | 57.77 | 57.9351 | 57.27 | 3356518 |
| 1712270400 | 57.74 | -1.1 | -1.87 | 59.3 | 59.34 | 57.725 | 2818114 |
| 1712184000 | 58.84 | -0.33 | -0.56 | 58.56 | 58.87 | 58.235 | 3776921 |
| 1712097600 | 59.17 | 0.82 | 1.41 | 58.625 | 59.23 | 58.485 | 2892550 |
| 1712011200 | 58.35 | 0.66 | 1.14 | 58.25 | 58.67 | 58.08 | 2279115 |
| 1711665600 | 57.69 | 0.16 | 0.28 | 57.51 | 57.8 | 57.27 | 2658637 |
| 1711579200 | 57.53 | 0.98 | 1.73 | 56.5 | 57.53 | 56.48 | 2378393 |
| 1711492800 | 56.55 | -0.41 | -0.72 | 56.87 | 56.89 | 56.225 | 2647454 |
| 1711406400 | 56.96 | -0.08 | -0.14 | 57.47 | 57.82 | 56.94 | 1590097 |
| 1711147200 | 57.04 | -0.85 | -1.47 | 57.25 | 57.52 | 57.03 | 2399610 |
| 1711060800 | 57.89 | 0.11 | 0.19 | 58.32 | 58.49 | 57.835 | 1784073 |
| 1710974400 | 57.78 | 1.14 | 2.01 | 56.79 | 57.84 | 56.6 | 2442940 |
| 1710888000 | 56.64 | 0.76 | 1.36 | 56.45 | 56.74 | 56.31 | 2514134 |
| 1710801600 | 55.88 | 0.21 | 0.38 | 56.47 | 56.47 | 55.87 | 1958100 |
| 1710542400 | 55.67 | -0.37 | -0.66 | 55.2 | 55.775 | 55.1 | 3322490 |
| 1710456000 | 56.04 | -0.83 | -1.46 | 56.48 | 56.65 | 55.7603 | 2925904 |
| 1710369600 | 56.87 | 0.87 | 1.55 | 55.88 | 57.22 | 55.81 | 3616752 |
| 1710283200 | 56 | -0.13 | -0.23 | 56.75 | 56.85 | 55.94 | 2874453 |
| 1710196800 | 56.13 | -1.17 | -2.04 | 55.77 | 56.22 | 55.7001 | 3077019 |
| 1709941200 | 57.3 | -0.52 | -0.90 | 57.98 | 58.01 | 57.11 | 3953987 |
| 1709854800 | 57.82 | -0.74 | -1.26 | 58.31 | 58.475 | 57.81 | 2786482 |
| 1709768400 | 58.56 | 1.07 | 1.86 | 58.68 | 59.09 | 58.45 | 2219984 |
| 1709682000 | 57.49 | -0.57 | -0.98 | 57.73 | 58.01 | 57.33 | 1475230 |
| 1709595600 | 58.06 | -0.28 | -0.48 | 58.01 | 58.205 | 57.87 | 2108813 |
| 1709336400 | 58.34 | 1 | 1.74 | 57.86 | 58.43 | 57.461 | 2713770 |
| 1709250000 | 57.34 | 0.25 | 0.44 | 57.53 | 57.8025 | 57.2 | 1968466 |
| 1709163600 | 57.09 | -0.65 | -1.13 | 56.91 | 57.12 | 56.8012 | 1768397 |
| 1709077200 | 57.74 | 0.54 | 0.94 | 57.95 | 58.07 | 57.58 | 2346273 |
| 1708990800 | 57.2 | -1.11 | -1.90 | 57.38 | 57.38 | 56.785 | 3202002 |
| 1708731600 | 58.31 | -0.05 | -0.09 | 58.54 | 58.85 | 58.19 | 1650305 |
| 1708645200 | 58.36 | 0.6 | 1.04 | 58.24 | 58.45 | 58 | 2349717 |
| 1708558800 | 57.76 | -0.34 | -0.59 | 57.92 | 58.2 | 57.5508 | 2176633 |
| 1708472400 | 58.1 | -2.24 | -3.71 | 59.11 | 59.12 | 57.615 | 4522441 |
| 1708126800 | 60.34 | 0.73 | 1.22 | 60.19 | 60.74 | 60.1 | 2981090 |
| 1708040400 | 59.61 | -0.24 | -0.40 | 58.62 | 59.725 | 58.62 | 2388516 |
| 1707954000 | 59.85 | 0.92 | 1.56 | 59.44 | 59.905 | 59.32 | 2239029 |
| 1707867600 | 58.93 | -1.52 | -2.51 | 59.63 | 59.7 | 58.5 | 2730612 |
| 1707781200 | 60.45 | 0.27 | 0.45 | 60.14 | 60.715 | 60.08 | 1876980 |
| 1707522000 | 60.18 | 0.14 | 0.23 | 60.09 | 60.22 | 59.66 | 2242632 |
| 1707435600 | 60.04 | -0.48 | -0.79 | 60.15 | 60.24 | 59.87 | 1791354 |
| 1707349200 | 60.52 | 0.19 | 0.31 | 60.29 | 60.59 | 60.04 | 2136068 |
| 1707262800 | 60.33 | 0.84 | 1.41 | 59.99 | 60.38 | 59.895 | 2302370 |
| 1707176400 | 59.49 | -1.6 | -2.62 | 59.67 | 59.75 | 59.17 | 3394575 |
| 1706917200 | 61.09 | -0.87 | -1.40 | 61.33 | 61.38 | 60.68 | 2676654 |
| 1706830800 | 61.96 | 0.74 | 1.21 | 61.45 | 62.04 | 61.29 | 1778408 |
| 1706744400 | 61.22 | -0.55 | -0.89 | 61.99 | 62.33 | 61.14 | 1906661 |
| 1706658000 | 61.77 | -0.19 | -0.31 | 61.59 | 61.905 | 60.89 | 2925696 |
| 1706571600 | 61.96 | 0 | 0.00 | 61.86 | 62.01 | 61.37 | 1811118 |
| 1706312400 | 61.96 | 0.26 | 0.42 | 61.73 | 62.02 | 61.49 | 1451845 |
| 1706226000 | 61.7 | -0.47 | -0.76 | 62.14 | 62.16 | 61.3 | 2514862 |
| 1706139600 | 62.17 | 0.87 | 1.42 | 63.14 | 63.21 | 62.135 | 3195686 |
| 1706053200 | 61.3 | 1.18 | 1.96 | 61.15 | 62.1799 | 61.04 | 3452619 |
| 1705966800 | 60.12 | -0.41 | -0.68 | 59.8 | 60.4197 | 59.7 | 3237098 |
| 1705707600 | 60.53 | 0.05 | 0.08 | 60.24 | 60.54 | 59.72 | 2475284 |
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
