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 | 1.105 | 1.84120636508 | 60.015 | 61.12 | 59.42 | 2407467 | 59.92207716 | SP |
| 4 | 4.72 | 8.36879432624 | 56.4 | 61.12 | 56.105 | 3420058 | 58.69172207 | SP |
| 12 | 8.63 | 16.4412269004 | 52.49 | 61.12 | 51.96 | 2965982 | 56.89638028 | SP |
| 26 | 8.78 | 16.7749331295 | 52.34 | 61.12 | 50.67 | 3005297 | 54.62261493 | SP |
| 52 | 17.31 | 39.5115270486 | 43.81 | 61.12 | 43.67 | 3542595 | 50.5432552 | SP |
| 156 | 22.72 | 59.1666666667 | 38.4 | 61.12 | 32.12 | 2342123 | 44.19239976 | SP |
| 260 | 44.95 | 277.983920841 | 16.17 | 61.12 | 15.6535 | 2555328 | 33.18670644 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1743114600 | 60.56 | 0.78 | 1.30 | 60.3 | 60.59 | 60.07 | 2307253 |
| 1743028200 | 59.78 | -0.05 | -0.08 | 59.93 | 59.93 | 59.68 | 1821923 |
| 1742941800 | 59.83 | 0.28 | 0.47 | 59.9 | 60.135 | 59.7749 | 1818131 |
| 1742855400 | 59.55 | -0.28 | -0.47 | 59.92 | 59.9418 | 59.47 | 1731553 |
| 1742596200 | 59.83 | -0.48 | -0.80 | 60.015 | 60.03 | 59.42 | 4358476 |
| 1742509800 | 60.31 | -0.09 | -0.15 | 60.04 | 60.335 | 60.015 | 3966014 |
| 1742423400 | 60.4 | 0.23 | 0.38 | 60.11 | 60.45 | 59.94 | 4114926 |
| 1742337000 | 60.17 | 0.73 | 1.23 | 60.13 | 60.19 | 59.92 | 3816073 |
| 1742250600 | 59.44 | 0.32 | 0.54 | 59.18 | 59.45 | 59.1566 | 2028580 |
| 1741991400 | 59.12 | 0.04 | 0.07 | 59.35 | 59.35 | 59.01 | 4944819 |
| 1741905000 | 59.08 | 1.01 | 1.74 | 58.34 | 59.13 | 58.3299 | 4095733 |
| 1741818600 | 58.07 | 0.25 | 0.43 | 57.67 | 58.25 | 57.645 | 3300646 |
| 1741732200 | 57.82 | 0.65 | 1.14 | 57.66 | 57.89 | 57.658 | 4619359 |
| 1741645800 | 57.17 | -0.48 | -0.83 | 57.49 | 57.6599 | 57.0501 | 3827276 |
| 1741390200 | 57.65 | 0.03 | 0.05 | 57.8 | 58.05 | 57.49 | 2502089 |
| 1741303800 | 57.62 | -0.28 | -0.48 | 57.61 | 57.88 | 57.6 | 1801588 |
| 1741217400 | 57.9 | 0.11 | 0.19 | 57.55 | 58.04 | 57.5401 | 4096410 |
| 1741131000 | 57.79 | 0.52 | 0.91 | 57.79 | 57.8599 | 57.46 | 5363373 |
| 1741044600 | 57.27 | 0.73 | 1.29 | 56.94 | 57.3155 | 56.935 | 3062230 |
| 1740785400 | 56.54 | -0.37 | -0.65 | 56.4 | 56.57 | 56.105 | 4732666 |
| 1740699000 | 56.91 | -0.87 | -1.51 | 57.22 | 57.26 | 56.79 | 4955115 |
| 1740612600 | 57.78 | 0.09 | 0.16 | 57.37 | 57.785 | 57.2701 | 2045618 |
| 1740526200 | 57.69 | -0.77 | -1.32 | 58.31 | 58.335 | 57.22 | 3317112 |
| 1740439800 | 58.46 | 0.32 | 0.55 | 58.28 | 58.47 | 58.06 | 2566671 |
| 1740180600 | 58.14 | -0.05 | -0.09 | 58.15 | 58.3 | 57.89 | 1873953 |
| 1740094200 | 58.19 | 0.03 | 0.05 | 58.02 | 58.37 | 58.02 | 1987034 |
| 1740007800 | 58.16 | 0.04 | 0.07 | 58.13 | 58.25 | 57.82 | 1927892 |
| 1739921400 | 58.12 | 0.95 | 1.66 | 57.91 | 58.18 | 57.89 | 2326627 |
| 1739575800 | 57.17 | -0.86 | -1.48 | 58 | 58.01 | 57 | 3173003 |
| 1739489400 | 58.03 | 0.55 | 0.96 | 57.62 | 58.03 | 57.56 | 2734638 |
| 1739403000 | 57.48 | 0.07 | 0.12 | 57.37 | 57.6399 | 57.18 | 2159043 |
| 1739316600 | 57.41 | -0.2 | -0.35 | 57.49 | 57.6203 | 57.28 | 2023935 |
| 1739230200 | 57.61 | 0.92 | 1.62 | 57.54 | 57.685 | 57.39 | 2336793 |
| 1738971000 | 56.69 | 0.12 | 0.21 | 56.94 | 57.1901 | 56.5359 | 2457995 |
| 1738884600 | 56.57 | -0.16 | -0.28 | 56.62 | 56.62 | 56.145 | 2493761 |
| 1738798200 | 56.73 | 0.37 | 0.66 | 56.77 | 57.119 | 56.675 | 3116830 |
| 1738711800 | 56.36 | 0.55 | 0.99 | 56.22 | 56.37 | 56.13 | 2808205 |
| 1738625400 | 55.81 | 0.33 | 0.59 | 55.77 | 56.08 | 55.72 | 5147900 |
| 1738366200 | 55.48 | 0.09 | 0.16 | 55.64 | 55.81 | 55.36 | 4838158 |
| 1738279800 | 55.39 | 0.81 | 1.48 | 55.19 | 55.44 | 55.06 | 3196030 |
| 1738193400 | 54.58 | -0.19 | -0.35 | 54.64 | 54.695 | 54.3757 | 3031290 |
| 1738107000 | 54.77 | 0.45 | 0.83 | 54.56 | 54.78 | 54.51 | 3667177 |
| 1738020600 | 54.32 | -0.59 | -1.07 | 54.5 | 54.58 | 54.1 | 2021356 |
| 1737761400 | 54.91 | 0.29 | 0.53 | 54.97 | 55.19 | 54.885 | 1453909 |
| 1737675000 | 54.62 | 0 | 0.00 | 54.62 | 54.62 | 54.62 | 0 |
| 1737588600 | 54.62 | 0.28 | 0.52 | 54.59 | 54.69 | 54.49 | 1250217 |
| 1737502200 | 54.34 | 0.81 | 1.51 | 54.08 | 54.3999 | 54.07 | 1947633 |
| 1737156600 | 53.53 | -0.26 | -0.48 | 53.63 | 53.84 | 53.49 | 1993216 |
| 1737070200 | 53.79 | 0.36 | 0.67 | 53.79 | 53.9699 | 53.7239 | 3479290 |
| 1736983800 | 53.43 | 0.4 | 0.75 | 53.3 | 53.43 | 53.0299 | 2590859 |
| 1736897400 | 53.03 | 0.3 | 0.57 | 52.73 | 53.03 | 52.7097 | 1871036 |
| 1736811000 | 52.73 | -0.97 | -1.81 | 52.87 | 52.98 | 52.6315 | 2569844 |
| 1736551800 | 53.7 | 0.92 | 1.74 | 53.3 | 53.7 | 53.14 | 4442258 |
| 1736379000 | 52.78 | 0.28 | 0.53 | 52.76 | 52.905 | 52.49 | 2367364 |
| 1736292600 | 52.5 | 0.31 | 0.59 | 52.72 | 52.76 | 52.3401 | 2292263 |
| 1736206200 | 52.19 | -0.09 | -0.17 | 52.01 | 52.3295 | 51.96 | 2171538 |
| 1735947000 | 52.28 | -0.41 | -0.78 | 52.49 | 52.55 | 52.2401 | 1568834 |
| 1735860600 | 52.69 | 0.7 | 1.35 | 52.42 | 52.7 | 52.4 | 2234327 |
| 1735687800 | 51.99 | 0.34 | 0.66 | 51.74 | 52.05 | 51.74 | 954933 |
| 1735601400 | 51.65 | -0.16 | -0.31 | 51.77 | 51.77 | 51.4301 | 1468237 |
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
