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 | -0.4925 | -0.813108799736 | 60.57 | 60.57 | 59.56 | 493 | 59.84576608 | SP |
| 4 | -0.3225 | -0.533940397351 | 60.4 | 61.41 | 59.56 | 1083 | 60.5567679 | SP |
| 12 | -1.0725 | -1.75388389207 | 61.15 | 63.6174 | 59.56 | 740 | 61.35262344 | SP |
| 26 | 3.9075 | 6.95656044152 | 56.17 | 63.6174 | 54.95 | 771 | 60.14809841 | SP |
| 52 | 7.2875 | 13.8046978594 | 52.79 | 63.6174 | 48.54 | 611 | 57.71080629 | SP |
| 156 | 11.0975 | 22.6572070233 | 48.98 | 63.6174 | 42.28 | 577 | 53.77324675 | SP |
| 260 | 11.0975 | 22.6572070233 | 48.98 | 63.6174 | 42.28 | 577 | 53.77324675 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1720218600 | 60.0775 | -0.19 | -0.32 | 60.26 | 60.26 | 60.0775 | 10 |
| 1720040640 | 60.2681 | 0.43 | 0.73 | 59.91 | 60.4 | 59.91 | 393 |
| 1719959400 | 59.834 | 0.19 | 0.31 | 59.56 | 59.84 | 59.56 | 270 |
| 1719873000 | 59.6465 | -0.56 | -0.93 | 60.57 | 60.57 | 59.6465 | 817 |
| 1719613800 | 60.2085 | -0.04 | -0.07 | 60.5 | 60.51 | 60.2085 | 494 |
| 1719527400 | 60.2508 | -0.03 | -0.06 | 60.15 | 60.2508 | 60.14 | 336 |
| 1719441000 | 60.2845 | -0.23 | -0.38 | 60.1061 | 60.2845 | 60.1061 | 100 |
| 1719354600 | 60.5139 | -0.71 | -1.15 | 61.07 | 61.07 | 60.3417 | 1510 |
| 1719268200 | 61.2202 | 0.55 | 0.90 | 61.364 | 61.364 | 61.2202 | 332 |
| 1719009000 | 60.6713 | -0.17 | -0.28 | 60.54 | 60.6713 | 60.54 | 303 |
| 1718922600 | 60.8432 | 0.02 | 0.03 | 60.9 | 60.9 | 60.79 | 139 |
| 1718749800 | 60.827 | 0.24 | 0.39 | 60.475 | 60.827 | 60.475 | 7 |
| 1718663400 | 60.59 | 0.28 | 0.46 | 60.22 | 60.76 | 60.11 | 6012 |
| 1718404200 | 60.3148 | -0.64 | -1.05 | 60.53 | 60.53 | 59.9 | 175 |
| 1718317800 | 60.9564 | -0.09 | -0.15 | 60.9 | 60.9564 | 60.505 | 429 |
| 1718231400 | 61.0502 | 0.48 | 0.79 | 61.41 | 61.41 | 61.0502 | 1261 |
| 1718145000 | 60.5702 | -0.17 | -0.27 | 60.61 | 60.61 | 60.57 | 5690 |
| 1718058600 | 60.7367 | 0.4 | 0.66 | 60.27 | 60.7367 | 60.27 | 156 |
| 1717799400 | 60.3357 | -0.23 | -0.38 | 60.4 | 60.49 | 60.3357 | 476 |
| 1717713000 | 60.567 | -0.71 | -1.16 | 61.18 | 61.18 | 60.567 | 122 |
| 1717626600 | 61.2767 | 0.32 | 0.53 | 61.19 | 61.2767 | 60.88 | 2073 |
| 1717540200 | 60.9529 | -0.34 | -0.56 | 61.16 | 61.16 | 60.87 | 1824 |
| 1717453800 | 61.2961 | -0.86 | -1.38 | 62.26 | 62.26 | 61.21 | 253 |
| 1717194600 | 62.1556 | 0.58 | 0.94 | 61.57 | 62.1556 | 61.2075 | 517 |
| 1717108200 | 61.5774 | 0.4 | 0.66 | 61.24 | 61.5774 | 61.24 | 868 |
| 1717021800 | 61.175 | -0.74 | -1.19 | 61.37 | 61.37 | 61.175 | 322 |
| 1716935400 | 61.9136 | -0.57 | -0.91 | 62.57 | 62.57 | 61.9136 | 400 |
| 1716589800 | 62.4807 | 0.4 | 0.64 | 62.26 | 62.4807 | 62.26 | 109 |
| 1716503400 | 62.0841 | -0.84 | -1.33 | 62.553 | 62.553 | 62.0841 | 560 |
| 1716417000 | 62.9233 | -0.46 | -0.73 | 63.23 | 63.23 | 62.9233 | 83 |
| 1716330600 | 63.3866 | 0.14 | 0.22 | 63.1 | 63.3866 | 63.1 | 299 |
| 1716244200 | 63.2502 | 0.08 | 0.12 | 63.2 | 63.4 | 63.2 | 448 |
| 1715985000 | 63.1719 | 0.01 | 0.02 | 63.22 | 63.22 | 63.1 | 3145 |
| 1715898600 | 63.161 | -0.46 | -0.72 | 63.41 | 63.41 | 63.161 | 216 |
| 1715812200 | 63.6174 | 0.85 | 1.35 | 63.3 | 63.6174 | 63.3 | 2513 |
| 1715725800 | 62.7718 | 0.18 | 0.29 | 62.75 | 62.7718 | 62.61 | 1438 |
| 1715639400 | 62.5899 | -0.23 | -0.37 | 63.07 | 63.07 | 62.5899 | 335 |
| 1715380200 | 62.8199 | -0.01 | -0.02 | 62.852 | 62.852 | 62.8199 | 1069 |
| 1715293800 | 62.8343 | 0.88 | 1.42 | 62.8343 | 62.8343 | 62.8343 | 278 |
| 1715207400 | 61.953 | 0.23 | 0.37 | 61.44 | 61.953 | 61.44 | 39 |
| 1715121000 | 61.7256 | 0.21 | 0.34 | 61.59 | 61.82 | 61.59 | 800 |
| 1715034600 | 61.5185 | 0.5 | 0.82 | 61.4256 | 61.5185 | 61.4256 | 413 |
| 1714775400 | 61.0166 | 0.41 | 0.68 | 61.31 | 61.31 | 61.0166 | 137 |
| 1714689000 | 60.6049 | 0.25 | 0.42 | 60.27 | 60.6049 | 60.27 | 50 |
| 1714602600 | 60.3529 | 0 | 0.00 | 60.32 | 60.3529 | 60.32 | 45 |
| 1714516200 | 60.352 | -0.88 | -1.43 | 60.73 | 60.73 | 60.352 | 940 |
| 1714429800 | 61.2283 | 0.39 | 0.64 | 60.93 | 61.2283 | 60.93 | 661 |
| 1714170600 | 60.8363 | 0.1 | 0.16 | 60.71 | 60.8363 | 60.71 | 726 |
| 1714084200 | 60.7379 | 0.09 | 0.14 | 60.7379 | 60.7379 | 60.7379 | 272 |
| 1713997800 | 60.6506 | 0.04 | 0.06 | 60.65 | 60.6506 | 60.47 | 573 |
| 1713911400 | 60.6155 | 0.57 | 0.94 | 60.09 | 60.6155 | 60.09 | 15 |
| 1713825000 | 60.0486 | 0.41 | 0.69 | 59.83 | 60.0486 | 59.83 | 240 |
| 1713565800 | 59.6358 | 0.06 | 0.10 | 59.79 | 59.79 | 59.6358 | 246 |
| 1713479400 | 59.5751 | -0.14 | -0.24 | 59.97 | 59.97 | 59.5751 | 64 |
| 1713393000 | 59.7164 | -0.03 | -0.06 | 60.04 | 60.04 | 59.7164 | 66 |
| 1713306600 | 59.7501 | -0.41 | -0.68 | 59.95 | 59.95 | 59.7501 | 41 |
| 1713220200 | 60.159 | -0.54 | -0.90 | 61.35 | 61.35 | 60.159 | 391 |
| 1712961000 | 60.7029 | -0.76 | -1.24 | 61.15 | 61.15 | 60.555 | 370 |
| 1712874600 | 61.4658 | 0.08 | 0.13 | 61.5 | 61.56 | 60.92 | 1800 |
| 1712788200 | 61.3885 | -0.75 | -1.21 | 61.2 | 61.3885 | 61.185 | 4455 |
| 1712701800 | 62.1398 | -0.06 | -0.10 | 62.44 | 62.44 | 61.88 | 337 |
| 1712615400 | 62.1999 | -0 | -0.01 | 62.24 | 62.24 | 62.19 | 1031 |
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
