We could not find any results for:
Make sure your spelling is correct or try broadening your search.
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.555 | -0.944680851064 | 58.75 | 59.37 | 57.635 | 278248 | 58.21991264 | CS |
| 4 | -3.195 | -5.20443068904 | 61.39 | 62.83 | 57.635 | 279247 | 59.67283228 | CS |
| 12 | 6.845 | 13.3300876339 | 51.35 | 69.69 | 49.57 | 538130 | 60.8848097 | CS |
| 26 | 5.845 | 11.1652340019 | 52.35 | 69.69 | 43.405 | 506422 | 55.46137189 | CS |
| 52 | 2.545 | 4.57322551662 | 55.65 | 69.69 | 43.405 | 443892 | 55.18722275 | CS |
| 156 | 16.245 | 38.7246722288 | 41.95 | 69.69 | 35.0606 | 409304 | 49.84120769 | CS |
| 260 | 26.085 | 81.2363749611 | 32.11 | 69.69 | 18.34 | 405001 | 42.0085443 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1713479700 | 58.22 | -0.13 | -0.22 | 58.61 | 59.37 | 57.84 | 288941 |
| 1713393300 | 58.35 | 0.44 | 0.76 | 58.55 | 58.86 | 57.94 | 329859 |
| 1713306900 | 57.91 | -0.42 | -0.72 | 57.91 | 58.43 | 57.77 | 215977 |
| 1713220500 | 58.33 | 0.15 | 0.26 | 58.5 | 59.14 | 57.73 | 319133 |
| 1712961300 | 58.18 | -1.01 | -1.71 | 58.75 | 59.14 | 57.95 | 231173 |
| 1712874900 | 59.19 | 0.74 | 1.27 | 59.03 | 59.22 | 58.51 | 262279 |
| 1712788500 | 58.45 | -0.83 | -1.40 | 58.94 | 59.16 | 58.3 | 473932 |
| 1712702100 | 59.28 | -1.04 | -1.72 | 60.62 | 60.635 | 59.18 | 374485 |
| 1712615700 | 60.32 | 0.32 | 0.53 | 60.5 | 60.87 | 60.23 | 161926 |
| 1712356500 | 60 | 0.66 | 1.11 | 59.34 | 60.375 | 59.34 | 306627 |
| 1712270100 | 59.34 | -1.66 | -2.72 | 61.78 | 62.37 | 58.81 | 388774 |
| 1712183700 | 61 | 0.19 | 0.31 | 60.12 | 61.67 | 60.11 | 252349 |
| 1712097300 | 60.81 | -0.57 | -0.93 | 60.49 | 60.87 | 60.09 | 276737 |
| 1712010900 | 61.38 | -0.8 | -1.29 | 61.99 | 62.83 | 61.29 | 217371 |
| 1711665300 | 62.18 | 0.06 | 0.10 | 62.1 | 62.62 | 61.73 | 258267 |
| 1711578900 | 62.12 | 1.57 | 2.59 | 60.96 | 62.315 | 60.78 | 243539 |
| 1711492500 | 60.55 | 0.39 | 0.65 | 60.61 | 61.155 | 60.39 | 223935 |
| 1711406100 | 60.16 | -0.45 | -0.74 | 60.57 | 60.7 | 60.13 | 189842 |
| 1711146900 | 60.61 | -0.68 | -1.11 | 61.39 | 61.39 | 60.23 | 269780 |
| 1711060500 | 61.29 | 1.21 | 2.01 | 60.53 | 61.71 | 60.52 | 326044 |
| 1710974100 | 60.08 | 0.85 | 1.44 | 58.93 | 60.49 | 58.92 | 440392 |
| 1710887700 | 59.23 | 0.4 | 0.68 | 58.81 | 59.61 | 58.69 | 437043 |
| 1710801300 | 58.83 | -0.78 | -1.31 | 60.01 | 60.29 | 58.775 | 594711 |
| 1710542100 | 59.61 | -3.52 | -5.58 | 61.82 | 61.82 | 58.82 | 1726503 |
| 1710455700 | 63.13 | -0.99 | -1.54 | 63.98 | 64.17 | 62.61 | 415266 |
| 1710369300 | 64.12 | -1.24 | -1.90 | 65.17 | 65.209999 | 63.92 | 321590 |
| 1710282900 | 65.36 | 0.66 | 1.02 | 65 | 65.44 | 63.87 | 256712 |
| 1710196500 | 64.7 | -0.16 | -0.25 | 64.48 | 64.769999 | 63.4743 | 276391 |
| 1709940900 | 64.86 | -0.1 | -0.15 | 65.519999 | 65.875 | 64.76 | 220620 |
| 1709854500 | 64.959999 | -0.86 | -1.31 | 65.97 | 66.05 | 64 | 254174 |
| 1709768100 | 65.819999 | 0.77 | 1.18 | 66.28 | 66.29 | 64.9 | 291818 |
| 1709681700 | 65.05 | -0.51 | -0.78 | 64.93 | 66.33 | 64.67 | 467524 |
| 1709595300 | 65.56 | 0.47 | 0.72 | 65.22 | 65.87 | 64.8 | 408514 |
| 1709336100 | 65.09 | 1.89 | 2.99 | 63.7 | 65.3593 | 63.25 | 481652 |
| 1709249700 | 63.2 | 0.84 | 1.35 | 63 | 63.69 | 62.43 | 523400 |
| 1709163300 | 62.36 | 0.36 | 0.58 | 61.63 | 62.86 | 61.2132 | 343926 |
| 1709076900 | 62 | 0.45 | 0.73 | 61.73 | 62.84 | 61.65 | 329822 |
| 1708990500 | 61.55 | 0.34 | 0.56 | 60.94 | 62.09 | 60.94 | 389050 |
| 1708731300 | 61.21 | -0.04 | -0.07 | 61.1 | 61.75 | 60.13 | 465722 |
| 1708644900 | 61.25 | 2.63 | 4.49 | 59.03 | 61.85 | 59.01 | 696022 |
| 1708558500 | 58.62 | -1.12 | -1.87 | 59.12 | 59.34 | 58.3 | 407048 |
| 1708472100 | 59.74 | -0.25 | -0.42 | 59.08 | 60.1 | 58.97 | 560793 |
| 1708126500 | 59.99 | -1.16 | -1.90 | 60.64 | 61.41 | 59.873 | 352451 |
| 1708040100 | 61.15 | 0.82 | 1.36 | 60.69 | 61.61 | 60.43 | 530533 |
| 1707953700 | 60.33 | 1.51 | 2.57 | 59.35 | 60.52 | 59.12 | 454265 |
| 1707867300 | 58.82 | -3.07 | -4.96 | 59.94 | 60.48 | 58.43 | 670173 |
| 1707780900 | 61.89 | 1.05 | 1.73 | 61.07 | 62.0325 | 60.8174 | 485138 |
| 1707521700 | 60.84 | 1.55 | 2.61 | 59.31 | 61.08 | 58.9 | 580847 |
| 1707435300 | 59.29 | 1.79 | 3.11 | 57.44 | 59.39 | 57.285 | 704505 |
| 1707348900 | 57.5 | -0.7 | -1.20 | 58.28 | 58.68 | 57.39 | 497914 |
| 1707262500 | 58.2 | -1.12 | -1.89 | 58.87 | 59.44 | 58.095 | 604281 |
| 1707176100 | 59.32 | -1.82 | -2.98 | 60.76 | 61.3 | 59.2 | 654456 |
| 1706916900 | 61.14 | 1.11 | 1.85 | 59.75 | 63.97 | 59.51 | 1073890 |
| 1706830500 | 60.03 | 0.21 | 0.35 | 60.9 | 61.72 | 59.54 | 810546 |
| 1706744100 | 59.82 | -5.09 | -7.84 | 64.269999 | 64.54 | 59.62 | 1650625 |
| 1706657700 | 64.91 | 14.28 | 28.20 | 60 | 69.69 | 59.11 | 4805755 |
| 1706571300 | 50.63 | 0.31 | 0.62 | 50.36 | 50.76 | 49.57 | 647858 |
| 1706312100 | 50.32 | -1 | -1.95 | 51.35 | 51.54 | 50.17 | 705496 |
| 1706225700 | 51.32 | -0.4 | -0.77 | 51.95 | 52.31 | 51.24 | 453568 |
| 1706139300 | 51.72 | 0.2 | 0.39 | 52.06 | 52.31 | 51.235 | 411810 |
| 1706052900 | 51.52 | -0.19 | -0.37 | 52.36 | 52.58 | 51.52 | 357952 |
| 1705966500 | 51.71 | 0.57 | 1.11 | 51.39 | 52.17 | 51.39 | 544609 |
| 1705707300 | 51.14 | 0.8 | 1.59 | 50.7 | 51.14 | 50.06 | 371746 |
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
