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 | 5.08733254197 | 58.97 | 62.03 | 58.61 | 98990 | 60.37255346 | SP |
| 4 | 1.74 | 2.88892578449 | 60.23 | 62.03 | 58.6 | 73678 | 59.5830455 | SP |
| 12 | 2.23 | 3.73284231671 | 59.74 | 62.27 | 58 | 49423 | 59.92608574 | SP |
| 26 | 5.74 | 10.2080739819 | 56.23 | 64.6429 | 56.13 | 53332 | 60.22341758 | SP |
| 52 | 5.16 | 9.08290793874 | 56.81 | 64.6429 | 46.74 | 82056 | 55.32683691 | SP |
| 156 | 4.21 | 7.28878116343 | 57.76 | 65.85 | 42.61 | 169470 | 53.62377331 | SP |
| 260 | 18.01 | 40.9690627843 | 43.96 | 65.85 | 21.7051 | 166237 | 50.04252348 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721169000 | 61.97 | 1.54 | 2.55 | 60.79 | 62.03 | 60.79 | 40790 |
| 1721082600 | 60.43 | -0.41 | -0.67 | 60.88 | 61.05 | 60.41 | 309886 |
| 1720823400 | 60.84 | 0.58 | 0.96 | 60.6 | 61.18 | 60.6 | 26956 |
| 1720737000 | 60.26 | 1.32 | 2.24 | 59.42 | 60.32 | 59.31 | 55037 |
| 1720650600 | 58.94 | 0.13 | 0.22 | 58.97 | 59.0199 | 58.61 | 62392 |
| 1720564200 | 58.81 | -0.24 | -0.41 | 59.02 | 59.2941 | 58.78 | 42147 |
| 1720477800 | 59.05 | 0.19 | 0.32 | 59.16 | 59.3247 | 58.95 | 85090 |
| 1720218600 | 58.86 | -0.17 | -0.29 | 58.92 | 59.0962 | 58.6 | 48673 |
| 1720040640 | 59.03 | 0.12 | 0.20 | 58.96 | 59.3842 | 58.9409 | 82148 |
| 1719959400 | 58.91 | 0 | 0.00 | 58.89 | 58.92 | 58.665 | 52712 |
| 1719873000 | 58.91 | -0.68 | -1.15 | 60.18 | 60.18 | 58.8136 | 390448 |
| 1719613800 | 59.5928 | 0 | 0.00 | 59.5928 | 59.5928 | 59.5928 | 0 |
| 1719527400 | 59.5928 | -0.29 | -0.49 | 59.66 | 59.66 | 59.4 | 16916 |
| 1719441000 | 59.8858 | -0.1 | -0.17 | 59.74 | 59.89 | 59.58 | 14658 |
| 1719354600 | 59.99 | -0.71 | -1.17 | 60.68 | 60.68 | 59.9437 | 12873 |
| 1719268200 | 60.7 | 0.29 | 0.48 | 60.39 | 60.9393 | 60.37 | 19345 |
| 1719009000 | 60.41 | 0.28 | 0.47 | 60.13 | 60.429 | 60.05 | 15455 |
| 1718922600 | 60.13 | -0.07 | -0.12 | 60.23 | 60.52 | 59.98 | 23770 |
| 1718749800 | 60.2 | -0.15 | -0.25 | 60.27 | 60.33 | 60.15 | 23284 |
| 1718663400 | 60.35 | 0.93 | 1.57 | 59.38 | 60.4 | 59.38 | 47463 |
| 1718404200 | 59.42 | -1.01 | -1.67 | 59.82 | 59.82 | 59.14 | 14399 |
| 1718317800 | 60.43 | -0.53 | -0.87 | 60.97 | 60.97 | 60.11 | 32535 |
| 1718231400 | 60.96 | 0.97 | 1.62 | 61.01 | 61.6 | 60.79 | 44055 |
| 1718145000 | 59.99 | -0.42 | -0.70 | 60.13 | 60.13 | 59.685 | 24406 |
| 1718058600 | 60.41 | 0.24 | 0.40 | 60 | 60.5 | 59.97 | 112731 |
| 1717799400 | 60.17 | -0.4 | -0.66 | 60.2 | 60.49 | 60.1188 | 18689 |
| 1717713000 | 60.57 | -0.41 | -0.67 | 60.93 | 60.98 | 60.48 | 35011 |
| 1717626600 | 60.98 | 0.65 | 1.08 | 60.67 | 60.98 | 60.119 | 71257 |
| 1717540200 | 60.33 | -0.7 | -1.15 | 60.8 | 60.94 | 60.27 | 64947 |
| 1717453800 | 61.03 | 0.15 | 0.25 | 61.34 | 61.34 | 60.6 | 19397 |
| 1717194600 | 60.88 | 0.93 | 1.55 | 60.29 | 60.88 | 60.1099 | 39464 |
| 1717108200 | 59.95 | 0.49 | 0.82 | 59.5 | 60.06 | 59.5 | 48621 |
| 1717021800 | 59.46 | -0.56 | -0.93 | 59.29 | 59.6244 | 59.29 | 49582 |
| 1716935400 | 60.021 | -0.28 | -0.46 | 60.39 | 60.42 | 59.83 | 29456 |
| 1716589800 | 60.3 | 0.97 | 1.63 | 59.79 | 60.3 | 59.79 | 41486 |
| 1716503400 | 59.33 | -0.81 | -1.35 | 60.21 | 60.21 | 59.24 | 40972 |
| 1716417000 | 60.14 | -0.85 | -1.39 | 60.82 | 60.82 | 60.01 | 39650 |
| 1716330600 | 60.99 | -0.33 | -0.54 | 61.22 | 61.29 | 60.8974 | 20673 |
| 1716244200 | 61.32 | -0.01 | -0.01 | 61.42 | 61.58 | 61.19 | 15365 |
| 1715985000 | 61.3269 | -0.19 | -0.31 | 61.41 | 61.4804 | 61.31 | 15989 |
| 1715898600 | 61.52 | -0.37 | -0.60 | 61.8 | 61.87 | 61.51 | 18906 |
| 1715812200 | 61.89 | 0.12 | 0.19 | 62.26 | 62.27 | 61.69 | 99106 |
| 1715725800 | 61.77 | 0.39 | 0.64 | 61.87 | 62.085 | 61.62 | 17352 |
| 1715639400 | 61.38 | 0.33 | 0.54 | 61.46 | 61.95 | 61.34 | 21015 |
| 1715380200 | 61.05 | -0.02 | -0.03 | 61.29 | 61.37 | 60.8744 | 20087 |
| 1715293800 | 61.07 | 0.75 | 1.24 | 60.36 | 61.07 | 60.19 | 18738 |
| 1715207400 | 60.32 | -0.24 | -0.40 | 60.06 | 60.4592 | 60.06 | 26462 |
| 1715121000 | 60.56 | -0.19 | -0.32 | 60.95 | 61.19 | 60.53 | 41278 |
| 1715034600 | 60.754 | 0.97 | 1.63 | 60.22 | 60.755 | 60.22 | 26747 |
| 1714775400 | 59.78 | 0.58 | 0.98 | 60.02 | 60.36 | 59.78 | 22231 |
| 1714689000 | 59.2 | 0.9 | 1.54 | 58.93 | 59.26 | 58.58 | 33853 |
| 1714602600 | 58.3 | -0.19 | -0.32 | 58.38 | 59.1961 | 58 | 98731 |
| 1714516200 | 58.49 | -1.34 | -2.24 | 59.42 | 59.42 | 58.47 | 43509 |
| 1714429800 | 59.83 | 0.36 | 0.61 | 59.72 | 59.91 | 59.59 | 43144 |
| 1714170600 | 59.47 | 0.34 | 0.58 | 59.18 | 59.8544 | 59.06 | 49110 |
| 1714084200 | 59.125 | -0.63 | -1.05 | 58.98 | 59.25 | 58.31 | 28685 |
| 1713997800 | 59.75 | -0.18 | -0.30 | 59.74 | 60.13 | 59.35 | 33318 |
| 1713911400 | 59.93 | 0.87 | 1.47 | 59.23 | 60.145 | 59.23 | 46068 |
| 1713825000 | 59.06 | 0.63 | 1.08 | 58.75 | 59.39 | 58.58 | 34698 |
| 1713565800 | 58.43 | -0.18 | -0.31 | 58.44 | 58.95 | 58.1903 | 19024 |
| 1713479400 | 58.61 | 0.02 | 0.03 | 59 | 59.3671 | 58.5 | 34269 |
| 1713393000 | 58.59 | -0.28 | -0.48 | 59.35 | 59.43 | 58.51 | 39991 |
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
