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 | 1.3 | 2.27511375569 | 57.14 | 59.1 | 56.24 | 3354861 | 57.81276045 | CS |
| 4 | 3.92 | 7.19002201027 | 54.52 | 60.83 | 54.07 | 3134358 | 57.65159163 | CS |
| 12 | 3.21 | 5.81205866377 | 55.23 | 60.83 | 52.16 | 3178288 | 55.7327939 | CS |
| 26 | 1.39 | 2.43645924628 | 57.05 | 67.44 | 52.16 | 3046441 | 57.64499591 | CS |
| 52 | -12.45 | -17.5624206517 | 70.89 | 71.39 | 52.16 | 2515319 | 60.37852236 | CS |
| 156 | -10.98 | -15.8167675022 | 69.42 | 79.39 | 50.61 | 1896925 | 63.22586841 | CS |
| 260 | -55.69 | -48.7952335057 | 114.13 | 131.78 | 29.5 | 1822145 | 62.22010804 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1713912000 | 58.44 | 0.14 | 0.24 | 57.88 | 58.465 | 57.55 | 2651450 |
| 1713825600 | 58.3 | -0.75 | -1.27 | 57.83 | 58.45 | 56.65 | 3977731 |
| 1713566400 | 59.05 | 1.67 | 2.91 | 57.79 | 59.1 | 57.72 | 4296438 |
| 1713480000 | 57.38 | 0.56 | 0.99 | 56.87 | 57.495 | 56.46 | 3342735 |
| 1713393600 | 56.82 | 0.29 | 0.51 | 56.5 | 57.045 | 56.49 | 2787880 |
| 1713307200 | 56.53 | 0.02 | 0.04 | 57.14 | 57.16 | 56.24 | 2369523 |
| 1713220800 | 56.51 | -0.54 | -0.95 | 57.38 | 58.21 | 56.49 | 1981995 |
| 1712961600 | 57.05 | -0.93 | -1.60 | 57.2 | 57.49 | 56.8 | 6109756 |
| 1712875200 | 57.98 | -0.45 | -0.77 | 58.25 | 58.42 | 57.61 | 2190598 |
| 1712788800 | 58.43 | -0.59 | -1.00 | 58.05 | 58.6 | 57.67 | 2259506 |
| 1712702400 | 59.02 | -0.38 | -0.64 | 59.18 | 59.55 | 58.69 | 2437965 |
| 1712616000 | 59.4 | 0.42 | 0.71 | 58.97 | 59.7 | 58.46 | 2844134 |
| 1712356800 | 58.98 | -0.3 | -0.51 | 60.56 | 60.83 | 58.31 | 3109868 |
| 1712270400 | 59.28 | 2.88 | 5.11 | 58.49 | 60.42 | 58.49 | 6917194 |
| 1712184000 | 56.4 | -0.52 | -0.91 | 56.86 | 57.14 | 56.25 | 3164562 |
| 1712097600 | 56.92 | 0.69 | 1.23 | 55.82 | 56.985 | 55.64 | 3165357 |
| 1712011200 | 56.23 | 0.26 | 0.46 | 56.09 | 56.47 | 55.9 | 2706746 |
| 1711665600 | 55.97 | 0.32 | 0.58 | 55.65 | 56.33 | 55.5 | 2009666 |
| 1711579200 | 55.65 | 1.12 | 2.05 | 55.32 | 56 | 55.06 | 2385401 |
| 1711492800 | 54.53 | 0.01 | 0.02 | 54.52 | 54.94 | 54.07 | 1495755 |
| 1711406400 | 54.52 | 0.13 | 0.24 | 54.39 | 54.74 | 54.39 | 1699592 |
| 1711147200 | 54.39 | -1.22 | -2.19 | 55.57 | 55.57 | 54.25 | 2299051 |
| 1711060800 | 55.61 | -0.13 | -0.23 | 55.81 | 56.49 | 55.6 | 1586110 |
| 1710974400 | 55.74 | 0.29 | 0.52 | 55 | 56.01 | 55 | 1901992 |
| 1710888000 | 55.45 | -0.56 | -1.00 | 55.67 | 55.93 | 55.44 | 1993294 |
| 1710801600 | 56.01 | 0.78 | 1.41 | 55.46 | 56.17 | 55.28 | 2469886 |
| 1710542400 | 55.23 | -0.18 | -0.32 | 55.53 | 55.67 | 54.99 | 2103813 |
| 1710456000 | 55.41 | -1.58 | -2.77 | 56.8 | 57.025 | 55.01 | 2973256 |
| 1710369600 | 56.99 | -0.01 | -0.02 | 56.56 | 57.14 | 56.28 | 2839976 |
| 1710283200 | 57 | 1.1 | 1.97 | 56.7 | 57.0806 | 56.33 | 4407698 |
| 1710196800 | 55.9 | 0.02 | 0.04 | 55.26 | 55.969 | 55.11 | 3373796 |
| 1709941200 | 55.88 | -0.13 | -0.23 | 56.07 | 56.27 | 55.58 | 2451200 |
| 1709854800 | 56.01 | 0.22 | 0.39 | 55.9 | 56.15 | 55.535 | 2073270 |
| 1709768400 | 55.79 | 0.86 | 1.57 | 55.32 | 55.92 | 54.905 | 2511306 |
| 1709682000 | 54.93 | 0.45 | 0.83 | 54.8 | 55.32 | 54.48 | 3178699 |
| 1709595600 | 54.48 | -0.53 | -0.96 | 54.58 | 55.08 | 54.35 | 3965780 |
| 1709336400 | 55.01 | 1.51 | 2.82 | 54.84 | 55.46 | 54.71 | 2782614 |
| 1709250000 | 53.5 | 0.35 | 0.66 | 53.44 | 54.08 | 53.195 | 2780533 |
| 1709163600 | 53.15 | -0.61 | -1.13 | 53.09 | 53.45 | 53 | 1703045 |
| 1709077200 | 53.76 | -0.07 | -0.13 | 53.83 | 53.84 | 53.33 | 2046274 |
| 1708990800 | 53.83 | -0.17 | -0.31 | 53.93 | 54.21 | 53.34 | 3153212 |
| 1708731600 | 54 | -0.4 | -0.74 | 54.16 | 54.65 | 53.69 | 2361405 |
| 1708645200 | 54.4 | 0.3 | 0.55 | 54.21 | 54.85 | 54.06 | 5754246 |
| 1708558800 | 54.1 | -0.69 | -1.26 | 54.54 | 54.67 | 53.8 | 4957709 |
| 1708472400 | 54.79 | 0.99 | 1.84 | 55.7 | 56.78 | 54.79 | 8034639 |
| 1708126800 | 53.8 | -0.39 | -0.72 | 54.19 | 54.22 | 53.36 | 2569066 |
| 1708040400 | 54.19 | 1.41 | 2.67 | 53.56 | 54.5 | 53.51 | 2832767 |
| 1707954000 | 52.78 | 0.42 | 0.80 | 52.77 | 52.94 | 52.31 | 3169200 |
| 1707867600 | 52.36 | -0.64 | -1.21 | 52.92 | 52.92 | 52.16 | 4612098 |
| 1707781200 | 53 | -0.75 | -1.40 | 53.23 | 53.3 | 52.6 | 3109530 |
| 1707522000 | 53.75 | 0.13 | 0.24 | 53.88 | 54.01 | 53.4101 | 3722893 |
| 1707435600 | 53.62 | -2.01 | -3.61 | 54.77 | 54.95 | 53.52 | 4540641 |
| 1707349200 | 55.63 | -0.42 | -0.75 | 55.62 | 55.87 | 55.04 | 2304646 |
| 1707262800 | 56.05 | 0.58 | 1.05 | 55.45 | 56.12 | 55.35 | 3320538 |
| 1707176400 | 55.47 | 0.67 | 1.22 | 54 | 55.76 | 54 | 4601021 |
| 1706917200 | 54.8 | -1.86 | -3.28 | 55.86 | 55.89 | 54.645 | 3459979 |
| 1706830800 | 56.66 | 1.17 | 2.11 | 55.83 | 57.4 | 55.8 | 4239436 |
| 1706744400 | 55.49 | -0.23 | -0.41 | 55.77 | 57.06 | 55.465 | 3203578 |
| 1706658000 | 55.72 | 0.36 | 0.65 | 55.23 | 55.82 | 54.7 | 3700126 |
| 1706571600 | 55.36 | -1.25 | -2.21 | 56.59 | 56.75 | 55.02 | 5147798 |
| 1706312400 | 56.61 | 0.18 | 0.32 | 57.04 | 57.29 | 56.3 | 4716921 |
| 1706226000 | 56.43 | 1.63 | 2.97 | 54.65 | 56.54 | 54.605 | 6113504 |
| 1706139600 | 54.8 | 0.83 | 1.54 | 55.43 | 56.1 | 54.535 | 7521312 |
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
