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 | -0.87 | -1.48464163823 | 58.6 | 58.86 | 56.51 | 1341488 | 57.88037126 | CS |
| 4 | -2.7 | -4.46797948039 | 60.43 | 60.89 | 56.51 | 1242640 | 59.04980244 | CS |
| 12 | -5.825 | -9.16528990638 | 63.555 | 64.29 | 56.51 | 1232919 | 60.6210309 | CS |
| 26 | -2.69 | -4.45216815624 | 60.42 | 68.47 | 56.51 | 1154801 | 61.86576263 | CS |
| 52 | -2.85 | -4.70452294487 | 60.58 | 68.47 | 54.72 | 1060889 | 61.50565533 | CS |
| 156 | -1.77 | -2.97478991597 | 59.5 | 78.78 | 51.97 | 972877 | 63.88158445 | CS |
| 260 | -8.07 | -12.26443769 | 65.8 | 78.78 | 31.8 | 1042947 | 58.4855159 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1713393300 | 57.29 | 0.31 | 0.54 | 57.05 | 57.56 | 56.92 | 929777 |
| 1713306900 | 56.98 | -0.94 | -1.62 | 57.61 | 57.725 | 56.51 | 1185324 |
| 1713220500 | 57.92 | -0.57 | -0.97 | 58.79 | 58.86 | 57.5 | 1623138 |
| 1712961300 | 58.49 | 0.3 | 0.52 | 58 | 58.565 | 57.8401 | 1985017 |
| 1712874900 | 58.19 | -0.16 | -0.27 | 58.6 | 58.78 | 57.68 | 1014737 |
| 1712788500 | 58.35 | -1.85 | -3.07 | 58.73 | 59.22 | 58.2 | 2623765 |
| 1712702100 | 60.2 | 1.01 | 1.71 | 59.33 | 60.3 | 59.14 | 1918751 |
| 1712615700 | 59.19 | 0.39 | 0.66 | 59.09 | 59.57 | 58.58 | 1216552 |
| 1712356500 | 58.8 | -0.3 | -0.51 | 58.88 | 59.26 | 58.33 | 905640 |
| 1712270100 | 59.1 | -0.64 | -1.07 | 60.04 | 60.38 | 58.84 | 829570 |
| 1712183700 | 59.74 | 0.07 | 0.12 | 59.41 | 59.78 | 59.25 | 1105666 |
| 1712097300 | 59.67 | 0.02 | 0.03 | 59.51 | 59.76 | 58.96 | 1314226 |
| 1712010900 | 59.65 | -0.91 | -1.50 | 60.7 | 60.7 | 59.63 | 839265 |
| 1711665300 | 60.56 | 0.39 | 0.65 | 60.28 | 60.8 | 60.26 | 1415270 |
| 1711578900 | 60.17 | 1.26 | 2.14 | 59.19 | 60.2 | 59.19 | 1092517 |
| 1711492500 | 58.91 | -0.19 | -0.32 | 59.29 | 59.29 | 58.89 | 897035 |
| 1711406100 | 59.1 | -0.24 | -0.40 | 59.63 | 59.745 | 59.04 | 729691 |
| 1711146900 | 59.34 | -1.39 | -2.29 | 60.86 | 60.86 | 59.23 | 944048 |
| 1711060500 | 60.73 | 0.47 | 0.78 | 60.43 | 60.89 | 60.26 | 1105932 |
| 1710974100 | 60.26 | 1.02 | 1.72 | 58.84 | 60.42 | 58.74 | 1198712 |
| 1710887700 | 59.24 | -0.14 | -0.24 | 59.54 | 59.82 | 59.05 | 765717 |
| 1710801300 | 59.38 | 0.3 | 0.51 | 59.26 | 59.67 | 59.12 | 739262 |
| 1710542100 | 59.08 | -0.18 | -0.30 | 58.52 | 59.5 | 58.52 | 2277478 |
| 1710455700 | 59.26 | -1.36 | -2.24 | 60.31 | 60.34 | 58.81 | 1082103 |
| 1710369300 | 60.62 | -0.09 | -0.15 | 60.75 | 61.3 | 60.525 | 891155 |
| 1710282900 | 60.71 | -1.24 | -2.00 | 61.05 | 61.1842 | 60.5 | 1611830 |
| 1710196500 | 61.95 | 0.08 | 0.13 | 61.65 | 62.09 | 61.42 | 1549438 |
| 1709940900 | 61.87 | 0.44 | 0.72 | 62.21 | 62.21 | 61.28 | 1150917 |
| 1709854500 | 61.43 | 0.05 | 0.08 | 61.6 | 61.83 | 61.02 | 1001906 |
| 1709768100 | 61.38 | -0.56 | -0.90 | 62.08 | 62.225 | 61.155 | 1183124 |
| 1709681700 | 61.94 | -0.96 | -1.53 | 62.77 | 63.03 | 61.74 | 1061910 |
| 1709595300 | 62.9 | 1.15 | 1.86 | 61.84 | 62.93 | 61.54 | 1188298 |
| 1709336100 | 61.75 | -0.2 | -0.32 | 61.95 | 62.215 | 61.15 | 1187153 |
| 1709249700 | 61.95 | 0.98 | 1.61 | 61.18 | 62.3 | 61.1 | 2960356 |
| 1709163300 | 60.97 | 0.44 | 0.73 | 60.01 | 61 | 60.01 | 875190 |
| 1709076900 | 60.53 | 0.3 | 0.50 | 60.5 | 61.105 | 60.35 | 1183636 |
| 1708990500 | 60.23 | -0.5 | -0.82 | 60.57 | 60.8 | 60.06 | 841111 |
| 1708731300 | 60.73 | -0.34 | -0.56 | 60.91 | 61.11 | 60.72 | 662034 |
| 1708644900 | 61.07 | -0.15 | -0.25 | 61.2 | 61.275 | 60.68 | 1022121 |
| 1708558500 | 61.22 | 0.6 | 0.99 | 60.98 | 61.42 | 60.58 | 819230 |
| 1708472100 | 60.62 | -0.19 | -0.31 | 60.71 | 61.32 | 60.37 | 947629 |
| 1708126500 | 60.81 | -0.43 | -0.70 | 60.72 | 61.18 | 60.265 | 809517 |
| 1708040100 | 61.24 | 1.05 | 1.74 | 60.94 | 61.4 | 60.85 | 719078 |
| 1707953700 | 60.19 | -0.23 | -0.38 | 60.46 | 60.93 | 59.68 | 1231791 |
| 1707867300 | 60.42 | -0.28 | -0.46 | 59.85 | 60.43 | 58.76 | 2251299 |
| 1707780900 | 60.7 | -0.62 | -1.01 | 61.32 | 61.78 | 60.34 | 1864175 |
| 1707521700 | 61.32 | -0.82 | -1.32 | 60.1 | 62.09 | 60.01 | 2364390 |
| 1707435300 | 62.14 | 0.2 | 0.32 | 61.71 | 62.51 | 61.61 | 1360846 |
| 1707348900 | 61.94 | -0.27 | -0.43 | 62.25 | 62.425 | 61.8 | 919671 |
| 1707262500 | 62.21 | 0.98 | 1.60 | 61.21 | 62.69 | 61.02 | 1060940 |
| 1707176100 | 61.23 | -1.37 | -2.19 | 61.83 | 61.92 | 61.11 | 1179472 |
| 1706916900 | 62.6 | -1.05 | -1.65 | 62.97 | 63 | 61.825 | 1128239 |
| 1706830500 | 63.65 | 0.98 | 1.56 | 62.67 | 63.67 | 62.1 | 1400006 |
| 1706744100 | 62.67 | -0.51 | -0.81 | 63.36 | 63.76 | 62.47 | 1242406 |
| 1706657700 | 63.18 | -0.32 | -0.50 | 63.53 | 63.63 | 63 | 1039268 |
| 1706571300 | 63.5 | -0.1 | -0.16 | 63.4 | 63.57 | 62.88 | 815371 |
| 1706312100 | 63.6 | -0.37 | -0.58 | 64.25 | 64.29 | 63.53 | 1037426 |
| 1706225700 | 63.97 | 1.76 | 2.83 | 63.555 | 63.995 | 62.77 | 1359218 |
| 1706139300 | 62.21 | -0.82 | -1.30 | 63.63 | 63.854 | 62.09 | 1298732 |
| 1706052900 | 63.03 | 0.06 | 0.10 | 63.3 | 63.38 | 62.66 | 1336315 |
| 1705966500 | 62.97 | 0.24 | 0.38 | 63.06 | 63.81 | 62.79 | 980346 |
| 1705707300 | 62.73 | 0.43 | 0.69 | 62.63 | 62.95 | 61.785 | 1276748 |
| 1705620900 | 62.3 | -0.17 | -0.27 | 62.39 | 62.58 | 61.62 | 1371549 |
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
