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 | -0.35 | -0.579566153337 | 60.39 | 62 | 57.72 | 4756 | 59.99891973 | DR |
| 4 | 1.3 | 2.21314266258 | 58.74 | 62 | 56.34 | 3031 | 58.99029623 | DR |
| 12 | 3.75 | 6.66192929472 | 56.29 | 62 | 53.36 | 2778 | 56.73620913 | DR |
| 26 | 5.78 | 10.6524143015 | 54.26 | 62 | 52.78 | 3397 | 55.63934065 | DR |
| 52 | -4.86 | -7.48844375963 | 64.9 | 65 | 52.78 | 7103 | 58.42346569 | DR |
| 156 | 6.14 | 11.3914656772 | 53.9 | 67.47 | 47.55 | 14832 | 57.68928654 | DR |
| 260 | -440.45 | -88.0037563188 | 500.49 | 832.99 | 47.5 | 10378 | 81.38257084 | DR |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1714167000 | 60.04 | -0.41 | -0.68 | 60.44 | 60.77 | 59.72 | 1737 |
| 1714080540 | 60.45 | -0.53 | -0.87 | 61.6 | 62 | 60.45 | 2095 |
| 1713994200 | 60.98 | 2.4 | 4.10 | 58.7 | 60.98 | 57.72 | 5233 |
| 1713907800 | 58.58 | -2.08 | -3.43 | 61 | 61.12 | 58.44 | 6828 |
| 1713821340 | 60.66 | 0.42 | 0.70 | 60.24 | 61.08 | 60.24 | 3069 |
| 1713562200 | 60.24 | -0.05 | -0.08 | 60.39 | 60.52 | 59.75 | 6556 |
| 1713475800 | 60.29 | 1.14 | 1.93 | 59.94 | 60.29 | 59.63 | 6624 |
| 1713389400 | 59.15 | 0.13 | 0.22 | 58.9 | 59.33 | 58.69 | 926 |
| 1713302940 | 59.02 | 1.62 | 2.82 | 57.4 | 59.15 | 57.4 | 2472 |
| 1713216600 | 57.4 | 0.04 | 0.07 | 57.87 | 58.06 | 57.4 | 1142 |
| 1712957400 | 57.36 | 0.06 | 0.10 | 57.5 | 57.73 | 57.18 | 645 |
| 1712870940 | 57.3 | 0.17 | 0.30 | 57.38 | 57.51 | 56.77 | 684 |
| 1712784540 | 57.13 | 0.25 | 0.44 | 56.88 | 57.35 | 56.65 | 840 |
| 1712698140 | 56.88 | -0.12 | -0.21 | 56.65 | 56.88 | 56.34 | 199 |
| 1712611740 | 57 | -0.06 | -0.11 | 57.09 | 57.09 | 56.8 | 697 |
| 1712352600 | 57.06 | -0.06 | -0.11 | 56.72 | 57.34 | 56.63 | 577 |
| 1712266140 | 57.12 | -0.01 | -0.02 | 57.27 | 57.39 | 56.95 | 705 |
| 1712179740 | 57.13 | -0.66 | -1.14 | 57.79 | 57.79 | 57.11 | 3723 |
| 1712093400 | 57.79 | -0.59 | -1.01 | 58.03 | 58.44 | 57.78 | 12152 |
| 1712006940 | 58.38 | -0.09 | -0.15 | 58.74 | 59.15 | 58.26 | 2423 |
| 1711661400 | 58.47 | 0.85 | 1.48 | 58.2 | 58.56 | 57.86 | 388 |
| 1711574940 | 57.62 | 0.33 | 0.58 | 57.5 | 58 | 57.38 | 2754 |
| 1711488540 | 57.29 | 0.8 | 1.42 | 57.3 | 57.38 | 57.13 | 135 |
| 1711402140 | 56.49 | -0.98 | -1.71 | 57.48 | 57.49 | 56.49 | 472 |
| 1711143000 | 57.47 | 0.11 | 0.19 | 57.73 | 57.73 | 57.21 | 469 |
| 1711056600 | 57.36 | 0.52 | 0.91 | 56.77 | 57.48 | 56.77 | 1272 |
| 1710970200 | 56.84 | -0.46 | -0.80 | 57.72 | 57.83 | 56.84 | 1495 |
| 1710883740 | 57.3 | 0.18 | 0.32 | 57.54 | 57.9 | 57.18 | 466 |
| 1710797400 | 57.12 | 2.23 | 4.06 | 55.46 | 57.54 | 55.45 | 8731 |
| 1710538200 | 54.89 | -0.03 | -0.05 | 54.11 | 54.99 | 54.11 | 192 |
| 1710451740 | 54.92 | -0.1 | -0.18 | 55.14 | 55.14 | 54.55 | 415 |
| 1710365400 | 55.02 | 0.36 | 0.66 | 54.83 | 55.04 | 54.64 | 2173 |
| 1710278940 | 54.66 | 0.11 | 0.20 | 54.71 | 54.85 | 54.61 | 220 |
| 1710192600 | 54.55 | 0.21 | 0.39 | 54.01 | 54.75 | 54.01 | 3384 |
| 1709933400 | 54.34 | 0.49 | 0.91 | 54.14 | 54.34 | 53.9 | 1126 |
| 1709847000 | 53.85 | -0.8 | -1.46 | 54.65 | 54.65 | 53.51 | 2015 |
| 1709760540 | 54.65 | 0.96 | 1.79 | 53.68 | 54.65 | 53.36 | 959 |
| 1709674200 | 53.69 | -0.91 | -1.67 | 54.6 | 54.68 | 53.54 | 3886 |
| 1709587740 | 54.6 | 0.1 | 0.18 | 54.3 | 54.6 | 54.02 | 5930 |
| 1709328600 | 54.5 | -0.46 | -0.84 | 54.96 | 54.96 | 54 | 18717 |
| 1709242200 | 54.96 | -0.27 | -0.49 | 55.23 | 55.23 | 54.62 | 959 |
| 1709155800 | 55.23 | -0.19 | -0.34 | 55.42 | 55.49 | 55 | 727 |
| 1709069400 | 55.42 | -0.43 | -0.77 | 56 | 56 | 55.13 | 8268 |
| 1708983000 | 55.85 | -0.77 | -1.36 | 56.43 | 56.43 | 55.68 | 2857 |
| 1708723800 | 56.62 | 0.88 | 1.58 | 55.51 | 56.62 | 55.51 | 821 |
| 1708637400 | 55.74 | 0.37 | 0.67 | 55.36 | 55.74 | 54.72 | 3647 |
| 1708550940 | 55.37 | -0.03 | -0.05 | 55.99 | 55.99 | 55.37 | 209 |
| 1708464600 | 55.4 | 0.83 | 1.52 | 54.57 | 55.75 | 54.57 | 13091 |
| 1708378200 | 54.57 | -0.45 | -0.82 | 55.02 | 55.02 | 53.5 | 523 |
| 1708119000 | 55.02 | -0.53 | -0.95 | 55.55 | 55.84 | 54.92 | 979 |
| 1708032600 | 55.55 | 0.19 | 0.34 | 56.47 | 56.47 | 55.26 | 260 |
| 1707946200 | 55.36 | -0.2 | -0.36 | 55.63 | 55.63 | 55.1 | 1165 |
| 1707514200 | 55.56 | -2.37 | -4.09 | 57.12 | 57.76 | 55.5 | 5096 |
| 1707427800 | 57.93 | 1.17 | 2.06 | 57.55 | 57.96 | 56.99 | 267 |
| 1707341400 | 56.76 | 0.15 | 0.26 | 57.04 | 57.13 | 56.68 | 789 |
| 1707255000 | 56.61 | -0.17 | -0.30 | 57.55 | 57.55 | 56.45 | 2739 |
| 1707168600 | 56.78 | -0.04 | -0.07 | 56.82 | 57.1 | 56.68 | 902 |
| 1706909400 | 56.82 | 2.31 | 4.24 | 56.29 | 56.89 | 56.23 | 2261 |
| 1706822940 | 54.51 | -1.56 | -2.78 | 56.06 | 56.16 | 54.51 | 19600 |
| 1706736600 | 56.07 | 0.23 | 0.41 | 56.12 | 56.13 | 55.35 | 2602 |
| 1706650200 | 55.84 | 0.43 | 0.78 | 55.4 | 55.84 | 55.33 | 2830 |
| 1706563800 | 55.41 | 0.55 | 1.00 | 55.08 | 55.5 | 54.86 | 2249 |
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
