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 | 0.74 | 1.22577439125 | 60.37 | 61.28 | 59.92 | 1231954 | 60.67948475 | SP |
| 4 | 2.28 | 3.87557368689 | 58.83 | 61.28 | 58.72 | 619358 | 60.19413662 | SP |
| 12 | 2.92 | 5.01804433752 | 58.19 | 61.28 | 57.24 | 520137 | 59.43277186 | SP |
| 26 | 5.92 | 10.7265809023 | 55.19 | 61.28 | 53.7201 | 597145 | 57.43615195 | SP |
| 52 | 11.36 | 22.8341708543 | 49.75 | 61.28 | 49.5 | 852449 | 56.20267971 | SP |
| 156 | -2.26 | -3.56635632003 | 63.37 | 66.55 | 43.96 | 1011826 | 54.59611326 | SP |
| 260 | -199.61 | -76.5610616754 | 260.72 | 371.58 | 43.96 | 745909 | 80.32699267 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1732917840 | 61.11 | 0.16 | 0.26 | 60.89 | 61.179 | 60.69 | 272439 |
| 1732750200 | 60.95 | 0.26 | 0.43 | 60.8 | 61.28 | 60.78 | 394692 |
| 1732663800 | 60.69 | 0.04 | 0.07 | 60.91 | 60.95 | 60.425 | 3733358 |
| 1732577400 | 60.65 | 0.3 | 0.50 | 60.66 | 60.88 | 60.28 | 415167 |
| 1732318200 | 60.35 | -0.05 | -0.08 | 60.37 | 60.66 | 59.92 | 410997 |
| 1732231800 | 60.4 | 0.45 | 0.75 | 59.93 | 60.51 | 59.77 | 494849 |
| 1732145400 | 59.95 | -0.01 | -0.02 | 59.9 | 59.97 | 59.47 | 374752 |
| 1732059000 | 59.96 | -0.11 | -0.18 | 59.61 | 60.31 | 59.36 | 579459 |
| 1731972600 | 60.07 | 0.53 | 0.89 | 59.6 | 60.55 | 59.6 | 358214 |
| 1731713400 | 59.54 | 0.1 | 0.17 | 59.29 | 59.73 | 59.208 | 665800 |
| 1731627000 | 59.44 | -0.61 | -1.02 | 60.06 | 60.16 | 59.37 | 360893 |
| 1731540600 | 60.05 | -0.39 | -0.65 | 60.37 | 60.52 | 60.03 | 353452 |
| 1731454200 | 60.44 | 0.02 | 0.03 | 60.33 | 60.6101 | 60.14 | 488773 |
| 1731367800 | 60.42 | 0.28 | 0.47 | 60.36 | 60.73 | 60.2535 | 467587 |
| 1731108600 | 60.14 | 0.59 | 0.99 | 59.58 | 60.4099 | 59.58 | 354131 |
| 1731022200 | 59.55 | -0.22 | -0.37 | 59.78 | 59.85 | 59.27 | 539139 |
| 1730935800 | 59.77 | 0.28 | 0.47 | 60.54 | 60.54 | 59.02 | 780449 |
| 1730849400 | 59.49 | 0.34 | 0.57 | 58.99 | 59.53 | 58.72 | 290185 |
| 1730763000 | 59.15 | 0.01 | 0.02 | 59.23 | 59.62 | 58.9803 | 386477 |
| 1730500200 | 59.14 | 1.01 | 1.74 | 58.83 | 59.505 | 58.67 | 374298 |
| 1730413800 | 58.13 | -1.08 | -1.82 | 58.67 | 58.87 | 58.09 | 423692 |
| 1730327400 | 59.21 | 0.24 | 0.41 | 59.08 | 59.43 | 58.87 | 495146 |
| 1730241000 | 58.97 | 0.08 | 0.14 | 58.67 | 59.215 | 58.63 | 359255 |
| 1730154600 | 58.89 | -0.08 | -0.14 | 59.18 | 59.41 | 58.845 | 411228 |
| 1729895400 | 58.97 | -0.35 | -0.59 | 59.45 | 59.54 | 58.8599 | 443748 |
| 1729809000 | 59.32 | -0.12 | -0.20 | 59.53 | 59.98 | 59.32 | 414723 |
| 1729722600 | 59.44 | -0.14 | -0.23 | 59.3 | 59.5 | 58.98 | 739084 |
| 1729636200 | 59.58 | -0.15 | -0.25 | 59.54 | 59.67 | 59.3 | 676740 |
| 1729549800 | 59.73 | -0.58 | -0.96 | 60.01 | 60.22 | 59.49 | 560278 |
| 1729290600 | 60.31 | 1.66 | 2.83 | 59.12 | 60.43 | 59.12 | 727747 |
| 1729204200 | 58.65 | -0.24 | -0.41 | 59.14 | 59.14 | 58.54 | 227826 |
| 1729117800 | 58.89 | 0.18 | 0.31 | 58.89 | 59.195 | 58.56 | 289768 |
| 1729031400 | 58.71 | -0.42 | -0.71 | 59.15 | 59.575 | 58.645 | 395289 |
| 1728945000 | 59.13 | 0.52 | 0.89 | 58.8 | 59.25 | 58.6 | 556718 |
| 1728685800 | 58.61 | 0.25 | 0.43 | 58.55 | 59.029 | 58.51 | 290194 |
| 1728599400 | 58.36 | -0.31 | -0.53 | 58.44 | 58.64 | 58.25 | 377024 |
| 1728513000 | 58.67 | 0.44 | 0.76 | 58.2 | 58.715 | 58.05 | 282112 |
| 1728426600 | 58.23 | 0.85 | 1.48 | 57.56 | 58.3285 | 57.56 | 357091 |
| 1728340200 | 57.38 | -0.63 | -1.09 | 57.81 | 57.87 | 57.24 | 460960 |
| 1728081000 | 58.01 | 0.23 | 0.40 | 58.02 | 58.085 | 57.5438 | 303018 |
| 1727994600 | 57.78 | -0.61 | -1.04 | 58.19 | 58.3 | 57.695 | 561069 |
| 1727908200 | 58.39 | -0.15 | -0.26 | 58.33 | 58.645 | 57.89 | 409680 |
| 1727821800 | 58.54 | -0.68 | -1.15 | 59.28 | 59.39 | 58.25 | 533840 |
| 1727735400 | 59.22 | 0.47 | 0.80 | 58.81 | 59.29 | 58.65 | 333249 |
| 1727476200 | 58.75 | -0.02 | -0.03 | 59.09 | 59.3799 | 58.71 | 315517 |
| 1727389800 | 58.77 | 0.26 | 0.44 | 58.81 | 58.855 | 58.5 | 534910 |
| 1727303400 | 58.51 | -0.53 | -0.90 | 59.15 | 59.24 | 58.48 | 707541 |
| 1727217000 | 59.04 | -0.38 | -0.64 | 59.44 | 59.44 | 58.965 | 249004 |
| 1727130600 | 59.42 | 0.3 | 0.51 | 59.25 | 59.49 | 59.105 | 275842 |
| 1726871400 | 59.12 | -0.27 | -0.45 | 59.13 | 59.2754 | 58.9 | 668646 |
| 1726785000 | 59.39 | 0.56 | 0.95 | 59.62 | 59.73 | 59.23 | 719626 |
| 1726698600 | 58.83 | -0.43 | -0.73 | 59.08 | 59.48 | 58.71 | 583330 |
| 1726612200 | 59.26 | -0.51 | -0.85 | 59.78 | 60.11 | 59.06 | 1093422 |
| 1726525800 | 59.77 | 0.35 | 0.59 | 59.74 | 59.93 | 59.51 | 356256 |
| 1726266600 | 59.42 | -0.06 | -0.10 | 59.34 | 59.86 | 59.31 | 421757 |
| 1726180200 | 59.48 | 0.33 | 0.56 | 59.21 | 59.54 | 58.75 | 560549 |
| 1726093800 | 59.15 | 0.03 | 0.05 | 58.92 | 59.245 | 57.94 | 518694 |
| 1726007400 | 59.12 | 0.41 | 0.70 | 58.67 | 59.17 | 58.6 | 606400 |
| 1725921000 | 58.71 | 0.65 | 1.12 | 58.4 | 59.08 | 58.37 | 599048 |
| 1725661800 | 58.06 | -0.01 | -0.02 | 58.19 | 58.5 | 57.65 | 502550 |
| 1725575400 | 58.07 | -0.58 | -0.99 | 58.56 | 58.56 | 57.74 | 604205 |
| 1725489000 | 58.65 | -0.07 | -0.12 | 58.53 | 59.13 | 58.4 | 501082 |
| 1725402600 | 58.72 | -0.12 | -0.20 | 58.76 | 59.03 | 58.46 | 548243 |
| 1725057000 | 58.84 | 0.28 | 0.48 | 58.69 | 59 | 58.26 | 371388 |
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
