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 | -0.47 | -0.784903139613 | 59.88 | 60.47 | 59.45 | 1338 | 60.19530927 | SP |
| 4 | 1.38 | 2.37808030329 | 58.03 | 60.8782 | 57.4352 | 1200 | 59.36374463 | SP |
| 12 | 4.11 | 7.4321880651 | 55.3 | 60.8782 | 53.94 | 1114 | 57.46731479 | SP |
| 26 | -1.78 | -2.90897205426 | 61.19 | 61.19 | 53.94 | 832 | 57.48263779 | SP |
| 52 | 2.68 | 4.72413185264 | 56.73 | 61.33 | 53.51 | 694 | 57.49128252 | SP |
| 156 | 9.07 | 18.0174811283 | 50.34 | 61.33 | 48.2443 | 562 | 55.94085354 | SP |
| 260 | 9.07 | 18.0174811283 | 50.34 | 61.33 | 48.2443 | 562 | 55.94085354 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1743201000 | 59.41 | -0.66 | -1.09 | 60 | 60 | 59.36 | 75478 |
| 1743114600 | 60.0674 | 0.14 | 0.24 | 60.12 | 60.13 | 60.04 | 1066 |
| 1743028200 | 59.9252 | -0.43 | -0.71 | 60.18 | 60.18 | 59.88 | 473 |
| 1742941800 | 60.3546 | 0.27 | 0.45 | 60.47 | 60.47 | 60.3447 | 3447 |
| 1742855400 | 60.0846 | 0.09 | 0.15 | 60.29 | 60.29 | 59.9767 | 627 |
| 1742596200 | 59.9948 | -0.29 | -0.48 | 59.88 | 60.08 | 59.8671 | 1075 |
| 1742509800 | 60.285 | -0.55 | -0.91 | 59.97 | 60.3 | 59.97 | 1327 |
| 1742423400 | 60.8361 | 0.18 | 0.29 | 60.57 | 60.8782 | 60.57 | 481 |
| 1742337000 | 60.66 | 0.09 | 0.16 | 60.57 | 60.75 | 60.56 | 1025 |
| 1742250600 | 60.5655 | 0.75 | 1.25 | 60.38 | 60.6399 | 60.3 | 1251 |
| 1741991400 | 59.8166 | 0.98 | 1.66 | 59.47 | 59.8166 | 59.45 | 733 |
| 1741905000 | 58.8378 | -0.24 | -0.40 | 59.13 | 59.13 | 58.8378 | 1213 |
| 1741818600 | 59.0745 | 0.36 | 0.61 | 59.35 | 59.35 | 59.04 | 111 |
| 1741732200 | 58.7164 | -0.06 | -0.10 | 59.62 | 59.62 | 58.41 | 2303 |
| 1741645800 | 58.7777 | -1.2 | -1.99 | 59.16 | 59.16 | 58.395 | 1857 |
| 1741390200 | 59.973 | 0.69 | 1.16 | 59.85 | 59.973 | 59.85 | 454 |
| 1741303800 | 59.2832 | -0.22 | -0.38 | 59.62 | 59.62 | 59.2832 | 213 |
| 1741217400 | 59.5079 | 1.53 | 2.63 | 58.92 | 59.54 | 58.92 | 452 |
| 1741131000 | 57.9808 | -0.04 | -0.07 | 57.76 | 58.29 | 57.4799 | 1034 |
| 1741044600 | 58.0205 | 0.32 | 0.55 | 58.73 | 58.73 | 58.0205 | 3921 |
| 1740785400 | 57.7043 | -0.3 | -0.52 | 58.03 | 58.03 | 57.4352 | 694 |
| 1740699000 | 58.0074 | -0.58 | -0.99 | 58.45 | 58.45 | 57.93 | 1051 |
| 1740612600 | 58.5856 | 0.09 | 0.15 | 58.91 | 58.91 | 58.51 | 418 |
| 1740526200 | 58.495 | 0.3 | 0.52 | 58.495 | 58.495 | 58.495 | 17 |
| 1740439800 | 58.1907 | 0.01 | 0.02 | 58.93 | 58.93 | 58.1907 | 640 |
| 1740180600 | 58.1813 | -0.48 | -0.82 | 58.72 | 58.72 | 58.12 | 2205 |
| 1740094200 | 58.66 | 0.37 | 0.63 | 58.62 | 58.66 | 58.62 | 108 |
| 1740007800 | 58.2918 | -0.35 | -0.60 | 58.33 | 58.33 | 58.23 | 502 |
| 1739921400 | 58.6416 | 0.34 | 0.58 | 58.65 | 58.69 | 58.6416 | 397 |
| 1739575800 | 58.3017 | 0.11 | 0.18 | 58.57 | 58.57 | 58.3017 | 1216 |
| 1739489400 | 58.1946 | 0.54 | 0.93 | 57.83 | 58.1946 | 57.83 | 421 |
| 1739403000 | 57.6571 | 0.13 | 0.23 | 57.28 | 57.6571 | 57.28 | 62 |
| 1739316600 | 57.5222 | 0.05 | 0.08 | 57.36 | 57.5222 | 57.35 | 449 |
| 1739230200 | 57.476 | 0.37 | 0.65 | 57.5 | 57.5 | 57.4097 | 591 |
| 1738971000 | 57.1052 | -0.26 | -0.45 | 57.14 | 57.55 | 57.0874 | 1264 |
| 1738884600 | 57.3647 | 0.25 | 0.44 | 57.23 | 57.3647 | 57.23 | 76 |
| 1738798200 | 57.1158 | 0.4 | 0.71 | 56.95 | 57.1158 | 56.9201 | 361 |
| 1738711800 | 56.7121 | 0.67 | 1.19 | 56.34 | 56.75 | 56.34 | 438 |
| 1738625400 | 56.0435 | -0.55 | -0.97 | 55.74 | 56.19 | 55.62 | 1545 |
| 1738366200 | 56.5913 | -0.57 | -1.00 | 57.03 | 57.06 | 56.5913 | 294 |
| 1738279800 | 57.1605 | 0.64 | 1.14 | 57.1605 | 57.1605 | 57.1605 | 66 |
| 1738193400 | 56.517 | 0.15 | 0.26 | 56.55 | 56.55 | 56.517 | 127 |
| 1738107000 | 56.3711 | -0.12 | -0.22 | 56.289 | 56.3711 | 56.289 | 382 |
| 1738020600 | 56.4948 | -0.15 | -0.26 | 56.52 | 56.52 | 56.34 | 199 |
| 1737761400 | 56.6398 | 0.47 | 0.83 | 56.6398 | 56.6398 | 56.6398 | 54 |
| 1737675000 | 56.1726 | 0 | 0.00 | 56.1726 | 56.1726 | 56.1726 | 0 |
| 1737588600 | 56.1726 | -0.23 | -0.40 | 56.39 | 56.39 | 56.1726 | 2852 |
| 1737502200 | 56.4003 | 0.89 | 1.59 | 56.03 | 56.4003 | 56.0003 | 2825 |
| 1737156600 | 55.5149 | 0.32 | 0.58 | 55.66 | 55.66 | 55.5149 | 3556 |
| 1737070200 | 55.1971 | -0.03 | -0.05 | 55.2 | 55.2 | 55.1971 | 2 |
| 1736983800 | 55.2274 | 0.59 | 1.08 | 55.2 | 55.25 | 55.0407 | 4335 |
| 1736897400 | 54.6399 | 0.4 | 0.74 | 54.49 | 54.6399 | 54.49 | 8 |
| 1736811000 | 54.239 | -0.13 | -0.23 | 53.94 | 54.239 | 53.94 | 373 |
| 1736551800 | 54.3648 | -0.95 | -1.73 | 54.49 | 54.49 | 54.3648 | 246 |
| 1736379000 | 55.3194 | -0.29 | -0.51 | 55.11 | 55.3194 | 55.0967 | 1566 |
| 1736292600 | 55.6044 | -0.1 | -0.17 | 55.87 | 55.87 | 55.6044 | 359 |
| 1736206200 | 55.7002 | 0.25 | 0.45 | 55.894 | 56.05 | 55.7002 | 4291 |
| 1735947000 | 55.4501 | 0.22 | 0.40 | 55.3 | 55.4501 | 55.3 | 3987 |
| 1735860600 | 55.2283 | -0.06 | -0.11 | 55.44 | 55.44 | 55.0401 | 1589 |
| 1735687800 | 55.2878 | -0.01 | -0.02 | 55.65 | 55.65 | 55.2878 | 2016 |
| 1735601400 | 55.3 | -0.14 | -0.26 | 55.12 | 55.36 | 55.05 | 2774 |
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
