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 | -0.346 | -0.585190948145 | 59.126 | 59.126 | 58.465 | 0 | 0 | IX |
| 4 | 1.414 | 2.46487466444 | 57.366 | 60.113 | 56.939 | 0 | 0 | IX |
| 12 | 3.611 | 6.54534249307 | 55.169 | 60.113 | 52.575 | 0 | 0 | IX |
| 26 | -4.711 | -7.41994928415 | 63.491 | 64.376 | 52.575 | 0 | 0 | IX |
| 52 | -1.648 | -2.72721255047 | 60.428 | 70.683 | 52.575 | 0 | 0 | IX |
| 156 | 13.19 | 28.9317832858 | 45.59 | 70.683 | 44.03 | 0 | 0 | IX |
| 260 | 15.37 | 35.4065883437 | 43.41 | 70.683 | 40.53 | 0 | 0 | IX |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1740763800 | 58.78 | -0.04 | -0.07 | 58.78 | 58.78 | 58.78 | 0 |
| 1740677400 | 58.821 | 0.06 | 0.10 | 58.821 | 58.821 | 58.821 | 0 |
| 1740591000 | 58.76 | 0.29 | 0.50 | 58.76 | 58.76 | 58.76 | 0 |
| 1740504600 | 58.465 | -0.6 | -1.02 | 58.465 | 58.465 | 58.465 | 0 |
| 1740418200 | 59.065 | -0.06 | -0.10 | 59.065 | 59.065 | 59.065 | 0 |
| 1740159000 | 59.126 | -0.71 | -1.19 | 59.126 | 59.126 | 59.126 | 0 |
| 1740072600 | 59.838 | 0.11 | 0.19 | 59.838 | 59.838 | 59.838 | 0 |
| 1739986200 | 59.726 | -0.39 | -0.64 | 59.726 | 59.726 | 59.726 | 0 |
| 1739899800 | 60.113 | 0.19 | 0.32 | 60.113 | 60.113 | 60.113 | 0 |
| 1739813400 | 59.92 | 0.02 | 0.04 | 59.92 | 59.92 | 59.92 | 0 |
| 1739554200 | 59.899 | 0.18 | 0.31 | 59.899 | 59.899 | 59.899 | 0 |
| 1739467800 | 59.716 | -0.32 | -0.53 | 59.716 | 59.716 | 59.716 | 0 |
| 1739381400 | 60.032 | 0.15 | 0.26 | 60.032 | 60.032 | 60.032 | 0 |
| 1739295000 | 59.879 | 0.24 | 0.41 | 59.879 | 59.879 | 59.879 | 0 |
| 1739208600 | 59.635 | -0.26 | -0.44 | 59.635 | 59.635 | 59.635 | 0 |
| 1738949400 | 59.899 | 0.27 | 0.46 | 59.899 | 59.899 | 59.899 | 0 |
| 1738863000 | 59.625 | 0.61 | 1.04 | 59.625 | 59.625 | 59.625 | 0 |
| 1738776600 | 59.014 | 1.01 | 1.74 | 59.014 | 59.014 | 59.014 | 0 |
| 1738690200 | 58.007 | 1.07 | 1.88 | 58.007 | 58.007 | 58.007 | 0 |
| 1738603800 | 56.939 | -0.43 | -0.74 | 56.939 | 56.939 | 56.939 | 0 |
| 1738344600 | 57.366 | 0.23 | 0.41 | 57.366 | 57.366 | 57.366 | 0 |
| 1738258200 | 57.132 | 0.37 | 0.64 | 57.132 | 57.132 | 57.132 | 0 |
| 1738171800 | 56.766 | 0.05 | 0.09 | 56.766 | 56.766 | 56.766 | 0 |
| 1738085400 | 56.715 | 0.06 | 0.11 | 56.715 | 56.715 | 56.715 | 0 |
| 1737999000 | 56.654 | -0.15 | -0.27 | 56.654 | 56.654 | 56.654 | 0 |
| 1737739800 | 56.807 | -0.81 | -1.41 | 56.807 | 56.807 | 56.807 | 0 |
| 1737653400 | 57.621 | 0 | 0.00 | 57.621 | 57.621 | 57.621 | 0 |
| 1737567000 | 57.621 | 0 | 0.00 | 57.621 | 57.621 | 57.621 | 0 |
| 1737480600 | 57.621 | -0.54 | -0.93 | 57.621 | 57.621 | 57.621 | 0 |
| 1737394200 | 58.16 | -0.31 | -0.52 | 58.16 | 58.16 | 58.16 | 0 |
| 1737135000 | 58.465 | 0.09 | 0.16 | 58.465 | 58.465 | 58.465 | 0 |
| 1737048600 | 58.373 | 1.47 | 2.59 | 58.373 | 58.373 | 58.373 | 0 |
| 1736962200 | 56.898 | 0.34 | 0.59 | 56.898 | 56.898 | 56.898 | 0 |
| 1736875800 | 56.563 | -0.33 | -0.57 | 56.563 | 56.563 | 56.563 | 0 |
| 1736789400 | 56.888 | 0.68 | 1.21 | 56.888 | 56.888 | 56.888 | 0 |
| 1736530200 | 56.207 | -0.05 | -0.09 | 56.207 | 56.207 | 56.207 | 0 |
| 1736443800 | 56.257 | 0.14 | 0.25 | 56.257 | 56.257 | 56.257 | 0 |
| 1736357400 | 56.115 | 0.18 | 0.33 | 56.115 | 56.115 | 56.115 | 0 |
| 1736271000 | 55.932 | 0.28 | 0.49 | 55.932 | 55.932 | 55.932 | 0 |
| 1736184600 | 55.657 | 0.72 | 1.31 | 55.657 | 55.657 | 55.657 | 0 |
| 1735925400 | 54.935 | 0.28 | 0.50 | 54.935 | 54.935 | 54.935 | 0 |
| 1735839000 | 54.66 | 0.37 | 0.67 | 54.66 | 54.66 | 54.66 | 0 |
| 1735666200 | 54.294 | 0.78 | 1.46 | 54.294 | 54.294 | 54.294 | 0 |
| 1735579800 | 53.511 | -0.15 | -0.28 | 53.511 | 53.511 | 53.511 | 0 |
| 1735320600 | 53.663 | 0.75 | 1.42 | 53.663 | 53.663 | 53.663 | 0 |
| 1735061400 | 52.91 | 0.16 | 0.31 | 52.91 | 52.91 | 52.91 | 0 |
| 1734975000 | 52.748 | -0.04 | -0.08 | 52.748 | 52.748 | 52.748 | 0 |
| 1734715800 | 52.788 | -0.04 | -0.08 | 52.788 | 52.788 | 52.788 | 0 |
| 1734629400 | 52.829 | -0.28 | -0.52 | 52.829 | 52.829 | 52.829 | 0 |
| 1734543000 | 53.104 | 0.53 | 1.01 | 53.104 | 53.104 | 53.104 | 0 |
| 1734456600 | 52.575 | -0.62 | -1.17 | 52.575 | 52.575 | 52.575 | 0 |
| 1734370200 | 53.195 | -1.09 | -2.01 | 53.195 | 53.195 | 53.195 | 0 |
| 1734111000 | 54.284 | -0.01 | -0.02 | 54.284 | 54.284 | 54.284 | 0 |
| 1734024600 | 54.294 | -0.11 | -0.21 | 54.294 | 54.294 | 54.294 | 0 |
| 1733938200 | 54.406 | -1.51 | -2.69 | 54.406 | 54.406 | 54.406 | 0 |
| 1733851800 | 55.912 | 0 | 0.00 | 55.912 | 55.912 | 55.912 | 0 |
| 1733765400 | 55.912 | 0.74 | 1.35 | 55.912 | 55.912 | 55.912 | 0 |
| 1733506200 | 55.169 | 0.17 | 0.31 | 55.169 | 55.169 | 55.169 | 0 |
| 1733419800 | 54.996 | 0.12 | 0.22 | 54.996 | 54.996 | 54.996 | 0 |
| 1733333400 | 54.874 | -0.2 | -0.37 | 54.874 | 54.874 | 54.874 | 0 |
| 1733247000 | 55.077 | 0.35 | 0.63 | 55.077 | 55.077 | 55.077 | 0 |
| 1733160600 | 54.731 | -1.19 | -2.13 | 54.731 | 54.731 | 54.731 | 0 |
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
