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 | 2.36 | 4.21052631579 | 56.05 | 58.5 | 55.06 | 45270 | 56.54313201 | SP |
| 4 | -3.02 | -4.91616474035 | 61.43 | 62.02 | 55.06 | 41649 | 58.55173581 | SP |
| 12 | 3.18 | 5.7577403585 | 55.23 | 63.37 | 54.97 | 37387 | 59.27674179 | SP |
| 26 | 13.67 | 30.5543138131 | 44.74 | 63.37 | 44.32 | 31236 | 56.05531725 | SP |
| 52 | 15.04 | 34.6783490892 | 43.37 | 63.37 | 43.04 | 31562 | 52.60334602 | SP |
| 156 | 9.5 | 19.4234307912 | 48.91 | 63.37 | 33.7 | 22682 | 50.10685479 | SP |
| 260 | 33.4 | 133.546581367 | 25.01 | 63.37 | 19.705 | 19621 | 45.59074785 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1714170600 | 58.41 | 1.05 | 1.83 | 57.68 | 58.5 | 57.54 | 83171 |
| 1714084200 | 57.36 | 0.2 | 0.35 | 56.63 | 57.527 | 56.47 | 62332 |
| 1713997800 | 57.16 | 0.32 | 0.56 | 57.5 | 57.7601 | 56.84 | 34933 |
| 1713911400 | 56.84 | 0.76 | 1.36 | 56.22 | 57.0134 | 56.22 | 30670 |
| 1713825000 | 56.08 | 0.85 | 1.54 | 55.64 | 56.37 | 55.448 | 47712 |
| 1713565800 | 55.23 | -1.07 | -1.90 | 56.05 | 56.24 | 55.06 | 47367 |
| 1713479400 | 56.3014 | -0.43 | -0.76 | 56.55 | 57.11 | 56.19 | 25676 |
| 1713393000 | 56.73 | -1.05 | -1.82 | 57.95 | 57.96 | 56.64 | 41228 |
| 1713306600 | 57.78 | -0.13 | -0.22 | 57.65 | 58.03 | 57.44 | 45060 |
| 1713220200 | 57.91 | -1 | -1.70 | 59.55 | 59.55 | 57.77 | 45344 |
| 1712961000 | 58.91 | -1.74 | -2.87 | 59.83 | 59.83 | 58.71 | 86497 |
| 1712874600 | 60.65 | 0.68 | 1.13 | 60.31 | 60.69 | 59.92 | 28388 |
| 1712788200 | 59.97 | -0.68 | -1.12 | 59.71 | 60.1649 | 59.6517 | 31412 |
| 1712701800 | 60.65 | 0.21 | 0.35 | 60.95 | 60.95 | 60.1 | 30590 |
| 1712615400 | 60.44 | 0.25 | 0.42 | 60.79 | 60.89 | 60.36 | 41104 |
| 1712356200 | 60.19 | 0.06 | 0.10 | 60.25 | 60.59 | 60 | 33368 |
| 1712269800 | 60.13 | -0.69 | -1.13 | 61.76 | 61.8 | 60.13 | 42592 |
| 1712183400 | 60.82 | 0.24 | 0.40 | 60.21 | 61.11 | 60.21 | 22401 |
| 1712097000 | 60.5797 | -0.77 | -1.26 | 60.68 | 60.68 | 60.1201 | 41671 |
| 1712010600 | 61.35 | -0.02 | -0.03 | 61.43 | 62.02 | 61.19 | 40352 |
| 1711665000 | 61.37 | -0.36 | -0.58 | 61.67 | 61.87 | 61.3 | 34335 |
| 1711578600 | 61.73 | 0.64 | 1.05 | 61.53 | 61.73 | 61 | 33535 |
| 1711492200 | 61.09 | -0.27 | -0.44 | 61.74 | 61.77 | 61.09 | 22909 |
| 1711405800 | 61.36 | 0.38 | 0.62 | 60.78 | 61.6 | 60.69 | 34730 |
| 1711146600 | 60.98 | -0.24 | -0.39 | 61.13 | 61.3 | 60.8 | 25946 |
| 1711060200 | 61.22 | 0.52 | 0.86 | 61.8 | 61.9099 | 61.22 | 49076 |
| 1710973800 | 60.7 | 0.8 | 1.34 | 59.9 | 60.7507 | 59.55 | 40972 |
| 1710887400 | 59.9 | -0.52 | -0.86 | 59.82 | 60.035 | 58.968 | 73254 |
| 1710801000 | 60.42 | -0.16 | -0.26 | 61.14 | 61.25 | 60.3892 | 31282 |
| 1710541800 | 60.58 | -0.14 | -0.23 | 60.19 | 60.81 | 60.06 | 21085 |
| 1710455400 | 60.72 | -0.77 | -1.25 | 61.49 | 61.71 | 60.2 | 33747 |
| 1710369000 | 61.49 | -0.57 | -0.92 | 61.82 | 61.82 | 61.3 | 43789 |
| 1710282600 | 62.06 | 1 | 1.64 | 61.39 | 62.0699 | 60.8 | 36505 |
| 1710196200 | 61.06 | -0.7 | -1.13 | 61.6 | 61.6 | 60.99 | 43693 |
| 1709940600 | 61.76 | -1.05 | -1.67 | 62.91 | 63.37 | 61.6 | 72199 |
| 1709854200 | 62.81 | 1.27 | 2.06 | 62 | 62.966 | 62 | 36613 |
| 1709767800 | 61.54 | 1.27 | 2.11 | 61.27 | 62 | 61.04 | 55054 |
| 1709681400 | 60.27 | -1.15 | -1.87 | 61 | 61.1 | 60.03 | 43223 |
| 1709595000 | 61.42 | 0.56 | 0.92 | 61.43 | 61.71 | 61.16 | 46370 |
| 1709335800 | 60.86 | 1.29 | 2.17 | 59.87 | 60.95 | 59.665 | 50770 |
| 1709249400 | 59.57 | 0.69 | 1.17 | 59.5 | 59.69 | 59.02 | 41832 |
| 1709163000 | 58.88 | -0.2 | -0.34 | 58.7 | 59.1525 | 58.5019 | 25397 |
| 1709076600 | 59.08 | 0.12 | 0.20 | 59.25 | 59.36 | 58.8901 | 23750 |
| 1708990200 | 58.96 | 0.65 | 1.11 | 58.63 | 59.1 | 58.595 | 30732 |
| 1708731000 | 58.31 | -0.31 | -0.53 | 58.85 | 58.85 | 58.1 | 30287 |
| 1708644600 | 58.62 | 1.62 | 2.84 | 58.32 | 58.7498 | 58.2701 | 26926 |
| 1708558200 | 57 | -0.33 | -0.58 | 56.79 | 57 | 56.59 | 24806 |
| 1708471800 | 57.33 | -0.5 | -0.86 | 57.85 | 57.85 | 56.8349 | 42126 |
| 1708126200 | 57.83 | -0.06 | -0.11 | 58.33 | 58.36 | 57.64 | 31114 |
| 1708039800 | 57.8908 | 0.35 | 0.61 | 57.96 | 58.1 | 57.6157 | 17399 |
| 1707953400 | 57.5407 | 1.19 | 2.11 | 57.06 | 57.57 | 57.0246 | 18700 |
| 1707867000 | 56.35 | -1.54 | -2.65 | 56.6129 | 56.88 | 56 | 39225 |
| 1707780600 | 57.885 | 0.29 | 0.51 | 57.68 | 58.5136 | 57.66 | 28585 |
| 1707521400 | 57.59 | 0.94 | 1.66 | 56.96 | 57.6397 | 56.84 | 19854 |
| 1707435000 | 56.65 | 0.81 | 1.45 | 56.05 | 56.7 | 56 | 30511 |
| 1707348600 | 55.84 | 0.33 | 0.59 | 55.69 | 55.8999 | 55.44 | 40124 |
| 1707262200 | 55.5127 | 0.04 | 0.08 | 55.72 | 55.8 | 55.2 | 15662 |
| 1707175800 | 55.47 | 0.02 | 0.03 | 55.5 | 55.6599 | 54.97 | 25292 |
| 1706916600 | 55.4532 | 0.3 | 0.55 | 55.23 | 55.47 | 55.0303 | 32407 |
| 1706830200 | 55.15 | 0.37 | 0.68 | 54.97 | 55.15 | 54.65 | 31666 |
| 1706743800 | 54.78 | -0.53 | -0.96 | 55 | 55.581 | 54.735 | 25454 |
| 1706657400 | 55.31 | -0.37 | -0.66 | 55.56 | 55.56 | 55.226 | 24188 |
| 1706571000 | 55.6766 | 0.42 | 0.76 | 55.33 | 55.69 | 55.0906 | 34076 |
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
