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 | 2.7 | 4.72523626181 | 57.14 | 62.99 | 55.26 | 104530 | 56.50536859 | CS |
| 4 | 0.83 | 1.40654126419 | 59.01 | 62.99 | 55.26 | 103283 | 58.26877143 | CS |
| 12 | 5.75 | 10.6304307635 | 54.09 | 62.99 | 52.34 | 121566 | 56.33238701 | CS |
| 26 | 15.19 | 34.0201567749 | 44.65 | 62.99 | 41.01 | 138935 | 51.22996073 | CS |
| 52 | 16.18 | 37.0590929913 | 43.66 | 62.99 | 36.62 | 146612 | 48.3258828 | CS |
| 156 | 23.62 | 65.2125897294 | 36.22 | 62.99 | 33.88 | 149523 | 44.32983211 | CS |
| 260 | 20.54 | 52.2646310433 | 39.3 | 62.99 | 13.767 | 179944 | 36.83720801 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1713479700 | 59.84 | 3.92 | 7.01 | 59.5 | 62.99 | 58.74 | 287817 |
| 1713393300 | 55.92 | -0.28 | -0.50 | 56.78 | 56.8 | 55.26 | 154260 |
| 1713306900 | 56.2 | -0.24 | -0.43 | 56.22 | 56.5638 | 55.565 | 116804 |
| 1713220500 | 56.44 | -0.55 | -0.97 | 57.39 | 57.69 | 56.07 | 106021 |
| 1712961300 | 56.99 | -0.85 | -1.47 | 57.66 | 57.76 | 56.83 | 79780 |
| 1712874900 | 57.84 | 0.71 | 1.24 | 57.14 | 58.1399 | 57.06 | 69709 |
| 1712788500 | 57.13 | -1.72 | -2.92 | 57.82 | 58.5175 | 56.81 | 112633 |
| 1712702100 | 58.85 | -0.78 | -1.31 | 59.63 | 59.85 | 58.55 | 83665 |
| 1712615700 | 59.63 | 0.36 | 0.61 | 59.29 | 59.66 | 59.085 | 64386 |
| 1712356500 | 59.27 | 0.84 | 1.44 | 58.23 | 59.51 | 58.23 | 132492 |
| 1712270100 | 58.43 | -0.7 | -1.18 | 59.74 | 59.93 | 58.12 | 85360 |
| 1712183700 | 59.13 | 1.07 | 1.84 | 58.05 | 59.15 | 58.05 | 70200 |
| 1712097300 | 58.06 | -0.61 | -1.04 | 58.34 | 58.42 | 56.88 | 139423 |
| 1712010900 | 58.67 | -0.53 | -0.90 | 59.54 | 59.61 | 58.52 | 55266 |
| 1711665300 | 59.2 | 0.11 | 0.19 | 59.32 | 59.71 | 58.51 | 119275 |
| 1711578900 | 59.09 | 0.39 | 0.66 | 59.19 | 59.32 | 58.985 | 143446 |
| 1711492500 | 58.7 | -0.07 | -0.12 | 58.77 | 59.09 | 58.5 | 97260 |
| 1711406100 | 58.77 | -0.79 | -1.33 | 59.39 | 59.88 | 58.47 | 140657 |
| 1711146900 | 59.56 | -0.7 | -1.16 | 60.28 | 60.28 | 59.37 | 56457 |
| 1711060500 | 60.26 | 1.48 | 2.52 | 59.01 | 60.4 | 58.85 | 148646 |
| 1710974100 | 58.78 | 0.67 | 1.15 | 58.05 | 59.05 | 57.8393 | 180953 |
| 1710887700 | 58.11 | 0.8 | 1.40 | 57.31 | 58.425 | 57.31 | 175111 |
| 1710801300 | 57.31 | 0.13 | 0.23 | 57.06 | 57.56 | 56.85 | 112019 |
| 1710542100 | 57.18 | 0.73 | 1.29 | 56.26 | 57.495 | 56.26 | 498375 |
| 1710455700 | 56.45 | -0.81 | -1.41 | 57.18 | 57.3925 | 56.23 | 176383 |
| 1710369300 | 57.26 | 0.48 | 0.85 | 56.87 | 57.62 | 56.76 | 93289 |
| 1710282900 | 56.78 | 0.02 | 0.04 | 57 | 57.14 | 56.21 | 70653 |
| 1710196500 | 56.76 | 0.25 | 0.44 | 56.48 | 56.88 | 55.385 | 94700 |
| 1709940900 | 56.51 | -0.16 | -0.28 | 57 | 57.82 | 56.485 | 97284 |
| 1709854500 | 56.67 | 0.05 | 0.09 | 57.07 | 57.2 | 56.52 | 68194 |
| 1709768100 | 56.62 | 0.64 | 1.14 | 56.51 | 56.86 | 56.11 | 65518 |
| 1709681700 | 55.98 | -0.51 | -0.90 | 56.17 | 56.43 | 55.85 | 98803 |
| 1709595300 | 56.49 | -0.6 | -1.05 | 57.04 | 57.6 | 56.26 | 102732 |
| 1709336100 | 57.09 | -0.12 | -0.21 | 57.21 | 57.67 | 56.66 | 88849 |
| 1709249700 | 57.21 | -0.13 | -0.23 | 57.82 | 57.97 | 56.64 | 106966 |
| 1709163300 | 57.34 | 0.61 | 1.08 | 56.36 | 57.555 | 56.25 | 77051 |
| 1709076900 | 56.73 | 0.15 | 0.27 | 56.99 | 57.565 | 56.62 | 265144 |
| 1708990500 | 56.58 | 0.57 | 1.02 | 55.72 | 56.765 | 55.63 | 87900 |
| 1708731300 | 56.01 | 1.3 | 2.38 | 54.77 | 56.105 | 54.77 | 88962 |
| 1708644900 | 54.71 | -0.19 | -0.35 | 54.95 | 55.4 | 54.32 | 112814 |
| 1708558500 | 54.9 | 0.6 | 1.10 | 54.44 | 55.26 | 54.3 | 119259 |
| 1708472100 | 54.3 | -0.51 | -0.93 | 54.26 | 54.83 | 54.14 | 147534 |
| 1708126500 | 54.81 | -0.37 | -0.67 | 54.9 | 55.19 | 54.675 | 70219 |
| 1708040100 | 55.18 | 1.16 | 2.15 | 54.44 | 55.19 | 53.88 | 99375 |
| 1707953700 | 54.02 | 0.48 | 0.90 | 54.28 | 54.37 | 53.4 | 135148 |
| 1707867300 | 53.54 | -2.47 | -4.41 | 55.35 | 55.35 | 53.18 | 139981 |
| 1707780900 | 56.01 | 0.89 | 1.61 | 54.92 | 56.61 | 54.92 | 167498 |
| 1707521700 | 55.12 | 0.79 | 1.45 | 54.37 | 55.44 | 53.81 | 125507 |
| 1707435300 | 54.33 | 0.3 | 0.56 | 53.93 | 54.485 | 53.64 | 116705 |
| 1707348900 | 54.03 | 0.92 | 1.73 | 53.47 | 54.142 | 53.21 | 136489 |
| 1707262500 | 53.11 | -0.04 | -0.08 | 53.05 | 53.81 | 52.71 | 342855 |
| 1707176100 | 53.15 | -0.67 | -1.24 | 53.22 | 53.61 | 52.34 | 87615 |
| 1706916900 | 53.82 | -0.13 | -0.24 | 53.4 | 54.14 | 53.25 | 136978 |
| 1706830500 | 53.95 | 1.14 | 2.16 | 52.81 | 54.015 | 52.81 | 151528 |
| 1706744100 | 52.81 | -1.76 | -3.23 | 54.83 | 54.93 | 52.59 | 174049 |
| 1706657700 | 54.57 | 0.01 | 0.02 | 54.28 | 54.705 | 54.28 | 71441 |
| 1706571300 | 54.56 | 0.09 | 0.17 | 54.34 | 54.57 | 54.05 | 65470 |
| 1706312100 | 54.47 | 0.19 | 0.35 | 54.5 | 54.55 | 53.81 | 75094 |
| 1706225700 | 54.28 | 0.99 | 1.86 | 54.09 | 54.28 | 53.67 | 98700 |
| 1706139300 | 53.29 | -0.35 | -0.65 | 54.24 | 54.24 | 53.17 | 77144 |
| 1706052900 | 53.64 | -0.98 | -1.79 | 55 | 55.41 | 53.595 | 250604 |
| 1705966500 | 54.62 | 1.12 | 2.09 | 54.01 | 54.83 | 54.01 | 113823 |
| 1705707300 | 53.5 | 0.13 | 0.24 | 53.64 | 53.64 | 52.698 | 85288 |
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
