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 | 3.19 | 5.5228531856 | 57.76 | 61.055 | 56.74 | 15590359 | 58.55225501 | CS |
| 4 | -0.2 | -0.327064595258 | 61.15 | 63.9 | 56.74 | 16253640 | 60.62342649 | CS |
| 12 | 5.91 | 10.7376453488 | 55.04 | 63.9 | 52.24 | 16247907 | 57.82481626 | CS |
| 26 | 21.35 | 53.9141414141 | 39.6 | 63.9 | 38.17 | 17490089 | 52.07080038 | CS |
| 52 | 11.96 | 24.4131455399 | 48.99 | 63.9 | 38.17 | 16885348 | 48.37352048 | CS |
| 156 | -8.89 | -12.7290950745 | 69.84 | 80.29 | 38.17 | 19682003 | 54.90117631 | CS |
| 260 | -7.89 | -11.4613596746 | 68.84 | 83.11 | 32 | 19866425 | 55.94166768 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1713825600 | 60.95 | 1.81 | 3.06 | 59.44 | 61.055 | 59.2 | 14507783 |
| 1713566400 | 59.14 | 0.82 | 1.41 | 58.23 | 59.439 | 58.23 | 13368176 |
| 1713480000 | 58.32 | 0.15 | 0.26 | 58.49 | 58.97 | 57.93 | 12092140 |
| 1713393600 | 58.17 | 1.15 | 2.02 | 57.49 | 58.89 | 57.36 | 15970542 |
| 1713307200 | 57.02 | -1.54 | -2.63 | 57.76 | 57.986 | 56.74 | 22013152 |
| 1713220800 | 58.56 | -1.12 | -1.88 | 60.18 | 60.91 | 58.19 | 19233687 |
| 1712961600 | 59.68 | -1.03 | -1.70 | 62.29 | 62.6 | 58.75 | 28556713 |
| 1712875200 | 60.71 | 0.53 | 0.88 | 60.35 | 60.89 | 59.5 | 18175895 |
| 1712788800 | 60.18 | -1.48 | -2.40 | 60.48 | 61.305 | 59.97 | 17603952 |
| 1712702400 | 61.66 | -0.07 | -0.11 | 61.75 | 62.09 | 60.905 | 10302068 |
| 1712616000 | 61.73 | 0.13 | 0.21 | 61.67 | 62.32 | 61.66 | 10705102 |
| 1712356800 | 61.6 | 0.69 | 1.13 | 61.12 | 62.04 | 60.4237 | 12293427 |
| 1712270400 | 60.91 | -0.78 | -1.26 | 62.15 | 62.74 | 60.75 | 13398540 |
| 1712184000 | 61.69 | -1.15 | -1.83 | 62.86 | 63.39 | 61.5199 | 18075768 |
| 1712097600 | 62.84 | -0.62 | -0.98 | 63.07 | 63.59 | 62.6725 | 14671548 |
| 1712011200 | 63.46 | 0.22 | 0.35 | 63.6 | 63.9 | 63.02 | 14219776 |
| 1711665600 | 63.24 | 0.49 | 0.78 | 62.73 | 63.365 | 62.58 | 19009014 |
| 1711579200 | 62.75 | 1.09 | 1.77 | 62.03 | 62.76 | 61.72 | 16679652 |
| 1711492800 | 61.66 | 0.71 | 1.16 | 61.15 | 61.95 | 61 | 17942224 |
| 1711406400 | 60.95 | 0.13 | 0.21 | 60.88 | 61.52 | 60.58 | 12043588 |
| 1711147200 | 60.82 | -0.51 | -0.83 | 61.04 | 61.67 | 60.58 | 16204750 |
| 1711060800 | 61.33 | 1.2 | 2.00 | 60.31 | 61.545 | 60.31 | 17889068 |
| 1710974400 | 60.13 | 1.27 | 2.16 | 58.49 | 60.34 | 58.46 | 20249820 |
| 1710888000 | 58.86 | 0.23 | 0.39 | 58.5 | 59.32 | 58.5 | 13452616 |
| 1710801600 | 58.63 | 1.02 | 1.77 | 57.85 | 58.655 | 57.56 | 13978119 |
| 1710542400 | 57.61 | 0.52 | 0.91 | 56.73 | 57.75 | 56.45 | 23988196 |
| 1710456000 | 57.09 | -0.67 | -1.16 | 58.45 | 58.665 | 56.635 | 19640561 |
| 1710369600 | 57.76 | 0.31 | 0.54 | 57.47 | 58.37 | 57.46 | 12979076 |
| 1710283200 | 57.45 | 0.04 | 0.07 | 57.53 | 57.925 | 57.08 | 10953290 |
| 1710196800 | 57.41 | -0.1 | -0.17 | 57.27 | 57.54 | 56.63 | 9172721 |
| 1709941200 | 57.51 | -0.21 | -0.36 | 58.18 | 58.39 | 57.255 | 13026664 |
| 1709854800 | 57.72 | 0.43 | 0.75 | 57.59 | 58.12 | 57.03 | 14712175 |
| 1709768400 | 57.29 | 1.03 | 1.83 | 57.07 | 57.55 | 56.0099 | 17825018 |
| 1709682000 | 56.26 | 0.12 | 0.21 | 55.75 | 57.56 | 55.75 | 19991778 |
| 1709595600 | 56.14 | 0.54 | 0.97 | 55.41 | 56.57 | 55.29 | 14309756 |
| 1709336400 | 55.6 | 0.11 | 0.20 | 55.24 | 55.95 | 55.07 | 12919722 |
| 1709250000 | 55.49 | 0.44 | 0.80 | 55.5 | 55.65 | 54.64 | 23732290 |
| 1709163600 | 55.05 | -0.66 | -1.18 | 55.52 | 56.18 | 54.9945 | 13445804 |
| 1709077200 | 55.71 | 0.35 | 0.63 | 55.86 | 55.92 | 55.22 | 11035751 |
| 1708990800 | 55.36 | -0.57 | -1.02 | 55.88 | 56.51 | 55.34 | 12305075 |
| 1708731600 | 55.93 | 0.03 | 0.05 | 55.99 | 56.34 | 55.75 | 11634175 |
| 1708645200 | 55.9 | 0.57 | 1.03 | 55.44 | 56.47 | 55.41 | 12892728 |
| 1708558800 | 55.33 | -0.09 | -0.16 | 55.26 | 55.4638 | 54.98 | 9318890 |
| 1708472400 | 55.42 | 0.57 | 1.04 | 54.53 | 55.66 | 54.36 | 16533990 |
| 1708126800 | 54.85 | -0.36 | -0.65 | 54.96 | 55.195 | 54.55 | 11523410 |
| 1708040400 | 55.21 | 1.23 | 2.28 | 54.22 | 55.48 | 54.135 | 16855384 |
| 1707954000 | 53.98 | 1.22 | 2.31 | 53.68 | 54.1 | 53.59 | 14879175 |
| 1707867600 | 52.76 | -1.16 | -2.15 | 53.1 | 53.1887 | 52.24 | 17421641 |
| 1707781200 | 53.92 | -0.07 | -0.13 | 53.5 | 54.54 | 53 | 17161748 |
| 1707522000 | 53.99 | -0.3 | -0.55 | 54.3 | 54.44 | 53.5301 | 13836261 |
| 1707435600 | 54.29 | -0.25 | -0.46 | 54.18 | 54.49 | 53.59 | 15938308 |
| 1707349200 | 54.54 | 0.19 | 0.35 | 54.51 | 54.7 | 53.77 | 13370642 |
| 1707262800 | 54.35 | -0.15 | -0.28 | 54.45 | 54.97 | 54.105 | 14833736 |
| 1707176400 | 54.5 | -1.04 | -1.87 | 54.99 | 55.14 | 54.11 | 14037110 |
| 1706917200 | 55.54 | -0.52 | -0.93 | 55.8 | 55.98 | 54.988 | 19269093 |
| 1706830800 | 56.06 | -0.11 | -0.20 | 56.04 | 56.59 | 54.845 | 21172604 |
| 1706744400 | 56.17 | -0.92 | -1.61 | 56.74 | 57.95 | 56.14 | 28951986 |
| 1706658000 | 57.09 | 2.98 | 5.51 | 55.04 | 57.2 | 55.01 | 40072715 |
| 1706571600 | 54.11 | 0.44 | 0.82 | 53.44 | 54.23 | 53.44 | 12154166 |
| 1706312400 | 53.67 | -0.06 | -0.11 | 53.81 | 53.99 | 53.61 | 14014517 |
| 1706226000 | 53.73 | 0.47 | 0.88 | 53.4 | 53.77 | 53.035 | 15627414 |
| 1706139600 | 53.26 | -0.04 | -0.08 | 53.54 | 53.65 | 52.99 | 14397922 |
| 1706053200 | 53.3 | 0.46 | 0.87 | 52.85 | 53.41 | 52.59 | 12961943 |
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
