We could not find any results for:
Make sure your spelling is correct or try broadening your search.
Register to chat with like-minded investors on our interactive forums.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 1.9 | 3.10965630115 | 61.1 | 62.51 | 57.8 | 850331 | 60.45591029 | CS |
| 4 | -1.44 | -2.23463687151 | 64.44 | 65.89 | 57.8 | 724527 | 62.68435135 | CS |
| 12 | 0.71 | 1.13982982822 | 62.29 | 65.89 | 52.83 | 717279 | 59.97132093 | CS |
| 26 | 15.53 | 32.7153991995 | 47.47 | 65.89 | 43.7 | 764454 | 56.04882688 | CS |
| 52 | 17.3 | 37.8555798687 | 45.7 | 65.89 | 42.5 | 807823 | 55.49272352 | CS |
| 156 | 15.27 | 31.9924575739 | 47.73 | 65.89 | 26.64 | 744873 | 47.2832741 | CS |
| 260 | 29.57 | 88.4534848938 | 33.43 | 65.89 | 11.54 | 800039 | 37.75840284 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1713998400 | 60.64 | -0.36 | -0.59 | 60.84 | 61.27 | 59.56 | 1123767 |
| 1713912000 | 61 | 0.27 | 0.44 | 61.09 | 62.51 | 60.965 | 741842 |
| 1713825600 | 60.73 | 0.48 | 0.80 | 60.5 | 61.46 | 59.8 | 615783 |
| 1713566400 | 60.25 | 0.48 | 0.80 | 59.57 | 60.46 | 59.06 | 906168 |
| 1713480000 | 59.77 | -0.94 | -1.55 | 61.1 | 61.88 | 59.66 | 864097 |
| 1713393600 | 60.71 | -1.36 | -2.19 | 62.47 | 62.57 | 60.4 | 896724 |
| 1713307200 | 62.07 | -0.39 | -0.62 | 61.79 | 62.675 | 61.13 | 532013 |
| 1713220800 | 62.46 | -0.91 | -1.44 | 64.099999 | 64.94 | 62.16 | 915789 |
| 1712961600 | 63.37 | -0.94 | -1.46 | 63.55 | 64.3 | 63.04 | 819254 |
| 1712875200 | 64.31 | -0.18 | -0.28 | 64.4 | 64.569999 | 63.385 | 800322 |
| 1712788800 | 64.489999 | -0.93 | -1.42 | 63.51 | 65.0099 | 62.86 | 938391 |
| 1712702400 | 65.42 | 0.42 | 0.65 | 65.26 | 65.53 | 64.269999 | 545058 |
| 1712616000 | 65 | -0.1 | -0.15 | 65.489999 | 65.599999 | 64.6102 | 512762 |
| 1712356800 | 65.099999 | 0.64 | 0.99 | 64.629999 | 65.89 | 64.504999 | 549978 |
| 1712270400 | 64.459999 | -0.53 | -0.82 | 65 | 65.42 | 63.95 | 697491 |
| 1712184000 | 64.989999 | 1.87 | 2.96 | 63.6 | 65 | 63.6 | 625708 |
| 1712097600 | 63.12 | 0.02 | 0.03 | 62.72 | 63.18 | 62.06 | 609209 |
| 1712011200 | 63.1 | -1.3 | -2.02 | 64.36 | 64.39 | 62.83 | 440003 |
| 1711665600 | 64.4 | -0.12 | -0.19 | 64.44 | 64.98 | 63.81 | 631646 |
| 1711579200 | 64.519999 | 1.87 | 2.98 | 63 | 64.569999 | 62.89 | 638585 |
| 1711492800 | 62.65 | 0.73 | 1.18 | 62.42 | 62.78 | 61.565 | 652969 |
| 1711406400 | 61.92 | 0.3 | 0.49 | 61.5 | 62.02 | 61.49 | 281961 |
| 1711147200 | 61.62 | -0.17 | -0.28 | 61.63 | 62.6 | 61.29 | 520158 |
| 1711060800 | 61.79 | 1.87 | 3.12 | 60.37 | 62.21 | 60.19 | 575333 |
| 1710974400 | 59.92 | 0.26 | 0.44 | 59.41 | 60.47 | 58.71 | 518870 |
| 1710888000 | 59.66 | 0.82 | 1.39 | 58.12 | 59.67 | 57.58 | 557399 |
| 1710801600 | 58.84 | -0.23 | -0.39 | 58.68 | 59.35 | 58.58 | 670949 |
| 1710542400 | 59.07 | 0.72 | 1.23 | 58.09 | 59.805 | 58.07 | 1435571 |
| 1710456000 | 58.35 | 0.44 | 0.76 | 58.81 | 58.91 | 57.52 | 589687 |
| 1710369600 | 57.91 | -0.11 | -0.19 | 57.67 | 58.79 | 57.41 | 411907 |
| 1710283200 | 58.02 | -0.42 | -0.72 | 58.62 | 58.715 | 57.39 | 494308 |
| 1710196800 | 58.44 | -0.13 | -0.22 | 58.26 | 58.79 | 57.59 | 675599 |
| 1709941200 | 58.57 | -0.49 | -0.83 | 59.81 | 61.25 | 58.54 | 645918 |
| 1709854800 | 59.06 | 1.83 | 3.20 | 57.65 | 59.1 | 57.65 | 752777 |
| 1709768400 | 57.23 | 0.92 | 1.63 | 56.8 | 57.955 | 56.39 | 604260 |
| 1709682000 | 56.31 | -0.84 | -1.47 | 56.43 | 56.63 | 54.95 | 880232 |
| 1709595600 | 57.15 | 0.46 | 0.81 | 57 | 58.1 | 57 | 504105 |
| 1709336400 | 56.69 | -0.66 | -1.15 | 57.62 | 57.93 | 56.38 | 445247 |
| 1709250000 | 57.35 | 0.71 | 1.25 | 57.1 | 57.83 | 56.81 | 677336 |
| 1709163600 | 56.64 | 1.05 | 1.89 | 55.36 | 56.92 | 55.16 | 617951 |
| 1709077200 | 55.59 | 1.44 | 2.66 | 54.73 | 55.61 | 54.64 | 676210 |
| 1708990800 | 54.15 | 0.27 | 0.50 | 53.76 | 54.59 | 53.31 | 452636 |
| 1708731600 | 53.88 | 0.78 | 1.47 | 53.36 | 54.145 | 52.93 | 799141 |
| 1708645200 | 53.1 | -2.17 | -3.93 | 55.44 | 55.6796 | 52.83 | 955774 |
| 1708558800 | 55.27 | 0.61 | 1.12 | 54.66 | 55.49 | 54.3135 | 625778 |
| 1708472400 | 54.66 | -0.65 | -1.18 | 54.18 | 55.15 | 53.84 | 664973 |
| 1708126800 | 55.31 | -1.56 | -2.74 | 56.11 | 56.83 | 55.27 | 439120 |
| 1708040400 | 56.87 | 0.57 | 1.01 | 55.93 | 56.98 | 55.63 | 720168 |
| 1707954000 | 56.3 | 1.19 | 2.16 | 55.93 | 56.64 | 55.32 | 681686 |
| 1707867600 | 55.11 | -4.09 | -6.91 | 56.06 | 56.2599 | 54.67 | 1286404 |
| 1707781200 | 59.2 | 0.35 | 0.59 | 59.09 | 60.18 | 58.92 | 1204206 |
| 1707522000 | 58.85 | -5.5 | -8.55 | 59.59 | 62.43 | 56.1183 | 2086330 |
| 1707435600 | 64.349999 | 0.32 | 0.50 | 64.06 | 64.959999 | 63.6708 | 909430 |
| 1707349200 | 64.03 | 0.78 | 1.23 | 63.58 | 64.67 | 62.87 | 701881 |
| 1707262800 | 63.25 | 0.3 | 0.48 | 63.02 | 64.18 | 62.86 | 918877 |
| 1707176400 | 62.95 | -0.41 | -0.65 | 63.05 | 63.46 | 61.95 | 571335 |
| 1706917200 | 63.36 | 0.7 | 1.12 | 61.91 | 63.76 | 61.83 | 560045 |
| 1706830800 | 62.66 | 1.23 | 2.00 | 62.29 | 62.89 | 61.26 | 431045 |
| 1706744400 | 61.43 | -1.49 | -2.37 | 62.78 | 63.55 | 61.37 | 626946 |
| 1706658000 | 62.92 | -0.15 | -0.24 | 62.52 | 64.129999 | 62.29 | 807535 |
| 1706571600 | 63.07 | 1.57 | 2.55 | 61.21 | 63.23 | 60.92 | 792697 |
| 1706312400 | 61.5 | -0.68 | -1.09 | 62.5 | 63.26 | 61.436 | 663684 |
| 1706226000 | 62.18 | 4.5 | 7.80 | 58.81 | 62.8309 | 58.65 | 1118452 |
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
