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 | -0.29 | -0.478626836112 | 60.59 | 60.6085 | 59.77 | 63193 | 59.9939423 | SP |
| 4 | 1.42 | 2.41168478261 | 58.88 | 60.89 | 57.6908 | 40533 | 59.39030222 | SP |
| 12 | 1.96 | 3.35961604388 | 58.34 | 60.89 | 55.9 | 31098 | 58.78466273 | SP |
| 26 | 3.76 | 6.65015917934 | 56.54 | 60.89 | 53.69 | 34071 | 57.08511209 | SP |
| 52 | 12.7 | 26.6806722689 | 47.6 | 60.89 | 47.59 | 38471 | 55.02591379 | SP |
| 156 | 13.01 | 27.5111017128 | 47.29 | 60.89 | 41.53 | 45233 | 49.31664022 | SP |
| 260 | 19.6 | 48.1572481572 | 40.7 | 60.89 | 25.667 | 56933 | 43.00196692 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1731972600 | 60.3 | 0.37 | 0.62 | 59.98 | 60.36 | 59.98 | 25431 |
| 1731713400 | 59.93 | -0.04 | -0.07 | 59.88 | 60.06 | 59.77 | 181116 |
| 1731627000 | 59.97 | -0.2 | -0.33 | 60.3 | 60.3 | 59.835 | 70768 |
| 1731540600 | 60.17 | 0.07 | 0.12 | 60.21 | 60.415 | 60.13 | 21143 |
| 1731454200 | 60.0967 | -0.53 | -0.88 | 60.59 | 60.6085 | 60.0967 | 18786 |
| 1731367800 | 60.6274 | 0.22 | 0.36 | 60.49 | 60.89 | 60.49 | 19612 |
| 1731108600 | 60.41 | 0.31 | 0.52 | 60.19 | 60.565 | 60.14 | 20295 |
| 1731022200 | 60.1 | -0.46 | -0.76 | 60.53 | 60.53 | 60.0401 | 55567 |
| 1730935800 | 60.56 | 2.14 | 3.66 | 60.32 | 60.6 | 59.9638 | 21370 |
| 1730849400 | 58.42 | 0.57 | 0.99 | 57.92 | 58.42 | 57.92 | 17450 |
| 1730763000 | 57.8488 | -0.18 | -0.31 | 58.06 | 58.245 | 57.6908 | 34929 |
| 1730500200 | 58.03 | -0.06 | -0.10 | 58.32 | 58.585 | 58.0196 | 11554 |
| 1730413800 | 58.0883 | -0.17 | -0.30 | 58.22 | 58.4536 | 58.05 | 22757 |
| 1730327400 | 58.2605 | 0.12 | 0.21 | 57.94 | 58.48665 | 57.94 | 11327 |
| 1730241000 | 58.14 | -0.55 | -0.94 | 58.36 | 58.46 | 58.13 | 44058 |
| 1730154600 | 58.6944 | 0.2 | 0.35 | 58.48 | 58.7337 | 58.4472 | 12776 |
| 1729895400 | 58.49 | -0.35 | -0.59 | 59.22 | 59.22 | 58.46 | 13626 |
| 1729809000 | 58.84 | -0.09 | -0.15 | 58.91 | 58.91 | 58.609 | 17309 |
| 1729722600 | 58.93 | -0.04 | -0.07 | 58.78 | 59.0304 | 58.6078 | 106095 |
| 1729636200 | 58.9709 | -0.09 | -0.16 | 58.88 | 59.03 | 58.7199 | 87248 |
| 1729549800 | 59.0633 | -0.63 | -1.06 | 59.67 | 59.72 | 59.0501 | 31035 |
| 1729290600 | 59.6963 | -0.04 | -0.06 | 59.65 | 59.75 | 59.493 | 21842 |
| 1729204200 | 59.735 | -0.07 | -0.11 | 59.7 | 59.8033 | 59.62 | 16896 |
| 1729117800 | 59.8 | 0.42 | 0.71 | 59.54 | 59.8416 | 59.49 | 25044 |
| 1729031400 | 59.38 | -0.43 | -0.72 | 59.72 | 60 | 59.38 | 26235 |
| 1728945000 | 59.81 | 0.29 | 0.49 | 59.42 | 59.87 | 59.4117 | 18184 |
| 1728685800 | 59.5193 | 0.78 | 1.33 | 59.05 | 59.5599 | 59.05 | 39864 |
| 1728599400 | 58.74 | -0.08 | -0.14 | 58.86 | 58.89 | 58.62 | 75137 |
| 1728513000 | 58.82 | 0.51 | 0.87 | 58.23 | 58.87 | 58.22 | 106163 |
| 1728426600 | 58.31 | -0.17 | -0.29 | 58.48 | 58.48 | 58.15 | 17890 |
| 1728340200 | 58.48 | -0.22 | -0.37 | 58.63 | 58.74 | 58.33 | 17370 |
| 1728081000 | 58.696 | 0.5 | 0.85 | 58.41 | 58.696 | 58.3176 | 19774 |
| 1727994600 | 58.2 | -0.01 | -0.01 | 58.05 | 58.22 | 57.8 | 21706 |
| 1727908200 | 58.2076 | -0.06 | -0.11 | 58.2 | 58.3676 | 58.0406 | 15254 |
| 1727821800 | 58.27 | -0.05 | -0.09 | 58.13 | 58.38 | 57.99 | 21421 |
| 1727735400 | 58.3211 | 0.13 | 0.23 | 58.06 | 58.3211 | 57.79 | 18656 |
| 1727476200 | 58.19 | 0.3 | 0.52 | 58.09 | 58.44 | 58.02 | 33860 |
| 1727389800 | 57.89 | 0.28 | 0.49 | 57.66 | 57.98 | 57.66 | 33919 |
| 1727303400 | 57.6098 | -0.48 | -0.83 | 58.17 | 58.17 | 57.57 | 13875 |
| 1727217000 | 58.0901 | -0.2 | -0.34 | 58.3 | 58.33 | 58.02 | 14854 |
| 1727130600 | 58.2899 | -0.07 | -0.12 | 58.08 | 58.3257 | 58.07 | 13026 |
| 1726871400 | 58.358 | -0.08 | -0.14 | 58.16 | 58.38 | 58.04 | 18870 |
| 1726785000 | 58.44 | 0.5 | 0.86 | 58.54 | 58.61 | 58.23 | 20001 |
| 1726698600 | 57.94 | -0.08 | -0.14 | 58.12 | 58.3436 | 57.91 | 16509 |
| 1726612200 | 58.0206 | 0.05 | 0.09 | 57.99 | 58.2409 | 57.85 | 20313 |
| 1726525800 | 57.9688 | 0.59 | 1.03 | 57.62 | 57.9688 | 57.62 | 10130 |
| 1726266600 | 57.3773 | 0.47 | 0.83 | 57.12 | 57.42 | 57.12 | 45265 |
| 1726180200 | 56.9068 | 0.18 | 0.32 | 56.75 | 57.04 | 56.59 | 22030 |
| 1726093800 | 56.727 | -0.28 | -0.50 | 56.91 | 56.91 | 55.9 | 29292 |
| 1726007400 | 57.0097 | -0.2 | -0.35 | 57.4 | 57.4 | 56.58 | 37394 |
| 1725921000 | 57.21 | 0.7 | 1.23 | 56.96 | 57.48 | 56.92 | 19517 |
| 1725661800 | 56.515 | -0.7 | -1.22 | 57.25 | 57.5294 | 56.43 | 35830 |
| 1725575400 | 57.215 | -0.67 | -1.15 | 58.02 | 58.02 | 57.1502 | 23534 |
| 1725489000 | 57.88 | -0.41 | -0.70 | 58.27 | 58.43 | 57.7623 | 27984 |
| 1725402600 | 58.29 | -0.72 | -1.22 | 58.62 | 58.77 | 58.12 | 26949 |
| 1725057000 | 59.01 | 0.59 | 1.01 | 58.48 | 59.05 | 58.3973 | 18968 |
| 1724970600 | 58.42 | 0.24 | 0.41 | 58.45 | 58.638 | 57.96 | 20818 |
| 1724884200 | 58.18 | -0.02 | -0.03 | 58.03 | 58.38 | 57.91 | 20344 |
| 1724797800 | 58.2002 | -0.1 | -0.17 | 58.34 | 58.37 | 58.1365 | 22611 |
| 1724711400 | 58.3 | 0.11 | 0.19 | 58.4 | 58.67 | 58.255 | 23101 |
| 1724452200 | 58.1899 | 0.85 | 1.48 | 57.62 | 58.23 | 57.62 | 32179 |
| 1724365800 | 57.34 | -0.01 | -0.02 | 57.41 | 57.48 | 57.29 | 10631 |
| 1724279400 | 57.35 | 0.24 | 0.42 | 57.3 | 57.4 | 57.19 | 177562 |
| 1724193000 | 57.1123 | -0.43 | -0.74 | 57.45 | 57.45 | 57.1123 | 26752 |
| 1724106600 | 57.5395 | 0.41 | 0.72 | 57.1 | 57.5696 | 57.1 | 20663 |
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
