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 | -0.05 | -0.0865800865801 | 57.75 | 58.77 | 57.43 | 1555406 | 58.07929259 | SP |
| 4 | -1.65 | -2.7801179444 | 59.35 | 60.195 | 57.0903 | 2150911 | 58.67233236 | SP |
| 12 | -1.46 | -2.46788370521 | 59.16 | 63.25 | 57.0903 | 2700201 | 59.79829304 | SP |
| 26 | -0.975 | -1.66169578185 | 58.675 | 63.25 | 54.43 | 2469354 | 59.52144424 | SP |
| 52 | 5.29 | 10.0934936081 | 52.41 | 63.25 | 52.1581 | 2209845 | 57.99640284 | SP |
| 156 | -1.72 | -2.89464826658 | 59.42 | 63.25 | 43.7311 | 1228968 | 55.24862504 | SP |
| 260 | 8.08 | 16.2837565498 | 49.62 | 63.74 | 31.17 | 776085 | 55.52084906 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1732750500 | 57.7 | -0.39 | -0.67 | 57.9 | 58.0473 | 57.43 | 1411751 |
| 1732664100 | 58.09 | -0.33 | -0.56 | 58.38 | 58.38 | 58.045 | 2065079 |
| 1732577700 | 58.42 | 0.11 | 0.19 | 58.73 | 58.77 | 58.265 | 1679056 |
| 1732318500 | 58.31 | 0.53 | 0.92 | 58.11 | 58.3291 | 58.0401 | 1186152 |
| 1732232100 | 57.78 | 0 | 0.00 | 57.64 | 57.8199 | 57.44 | 1266831 |
| 1732145700 | 57.78 | -0.24 | -0.41 | 57.89 | 57.89 | 57.43 | 1657321 |
| 1732059300 | 58.02 | 0.16 | 0.28 | 57.72 | 58.13 | 57.72 | 1263695 |
| 1731972900 | 57.86 | 0.67 | 1.17 | 57.44 | 57.87 | 57.44 | 1913874 |
| 1731713700 | 57.19 | -0.09 | -0.16 | 57.5 | 57.52 | 57.0903 | 2346952 |
| 1731627300 | 57.28 | -0.21 | -0.37 | 57.69 | 57.69 | 57.245 | 1859391 |
| 1731540900 | 57.49 | -0.48 | -0.83 | 57.85 | 57.935 | 57.39 | 2417780 |
| 1731454500 | 57.97 | -0.77 | -1.31 | 58.11 | 58.1791 | 57.705 | 1834886 |
| 1731368100 | 58.74 | -0.64 | -1.08 | 58.98 | 58.98 | 58.525 | 2216150 |
| 1731108900 | 59.38 | -0.75 | -1.25 | 59.64 | 59.79 | 59.165 | 2568623 |
| 1731022500 | 60.13 | 0.76 | 1.28 | 59.86 | 60.195 | 59.85 | 2983153 |
| 1730936100 | 59.37 | -0.44 | -0.74 | 59.01 | 59.51 | 58.7301 | 9178236 |
| 1730849700 | 59.81 | 0.53 | 0.89 | 59.57 | 59.93 | 59.55 | 1695460 |
| 1730763300 | 59.28 | 0.24 | 0.41 | 59.42 | 59.61 | 59.23 | 1109673 |
| 1730500500 | 59.04 | 0.14 | 0.24 | 59.31 | 59.51 | 58.99 | 930862 |
| 1730414100 | 58.9 | -0.49 | -0.83 | 59.17 | 59.17 | 58.66 | 1661497 |
| 1730327700 | 59.39 | -0.47 | -0.79 | 59.35 | 59.65 | 59.31 | 1504408 |
| 1730241300 | 59.86 | -0.05 | -0.08 | 59.84 | 60 | 59.705 | 1057801 |
| 1730154900 | 59.91 | -0.04 | -0.07 | 60.03 | 60.035 | 59.8899 | 1020245 |
| 1729895700 | 59.95 | -0.08 | -0.13 | 60.12 | 60.2898 | 59.83 | 1046440 |
| 1729809300 | 60.03 | 0.02 | 0.03 | 60.05 | 60.07 | 59.75 | 778974 |
| 1729722900 | 60.01 | -0.37 | -0.61 | 59.94 | 60.18 | 59.71 | 1621873 |
| 1729636500 | 60.38 | -0.36 | -0.59 | 60.31 | 60.43 | 60.25 | 1442950 |
| 1729550100 | 60.74 | -0.29 | -0.48 | 60.87 | 60.89 | 60.48 | 1467196 |
| 1729290900 | 61.03 | -0.05 | -0.08 | 61.31 | 61.37 | 61.015 | 1032451 |
| 1729204500 | 61.08 | 0.35 | 0.58 | 60.98 | 61.26 | 60.8 | 1230329 |
| 1729118100 | 60.73 | 0.38 | 0.63 | 60.8 | 60.825 | 60.625 | 1289680 |
| 1729031700 | 60.35 | -0.64 | -1.05 | 60.98 | 60.98 | 60.28 | 1571111 |
| 1728945300 | 60.99 | 0.15 | 0.25 | 60.75 | 61.0188 | 60.59 | 846646 |
| 1728686100 | 60.84 | 0.4 | 0.65 | 60.47 | 60.855 | 60.43 | 1956098 |
| 1728599700 | 60.445 | -0.01 | -0.01 | 60.2 | 60.4791 | 60.06 | 1105568 |
| 1728513300 | 60.45 | 0.11 | 0.18 | 60.17 | 60.53 | 60.17 | 1184882 |
| 1728426900 | 60.34 | 0.48 | 0.80 | 60.46 | 60.46 | 60.19 | 2789269 |
| 1728340500 | 59.86 | -0.31 | -0.52 | 60.19 | 60.216 | 59.75 | 1439098 |
| 1728081300 | 60.17 | -0.06 | -0.10 | 60.21 | 60.21 | 59.93 | 2196224 |
| 1727994900 | 60.23 | -0.48 | -0.79 | 60.11 | 60.375 | 59.93 | 1824502 |
| 1727908500 | 60.71 | 0 | 0.00 | 60.81 | 60.92 | 60.51 | 2332709 |
| 1727822100 | 60.71 | -0.4 | -0.65 | 61.42 | 61.42 | 60.42 | 3410060 |
| 1727735700 | 61.11 | -1.35 | -2.16 | 61.45 | 61.48 | 60.87 | 5581527 |
| 1727476500 | 62.46 | -0.53 | -0.84 | 63 | 63 | 62.365 | 1785746 |
| 1727390100 | 62.99 | 1.18 | 1.91 | 63.115 | 63.25 | 62.65 | 4563841 |
| 1727303700 | 61.81 | -0.49 | -0.79 | 62.06 | 62.28 | 61.76 | 4185041 |
| 1727217300 | 62.3 | 1.04 | 1.70 | 62.03 | 62.335 | 61.86 | 2171665 |
| 1727130900 | 61.26 | 0.32 | 0.53 | 61.07 | 61.36 | 61.07 | 1122540 |
| 1726871700 | 60.94 | -0.19 | -0.30 | 61.1 | 61.1 | 60.72 | 1508618 |
| 1726785300 | 61.125 | 1.03 | 1.71 | 60.93 | 61.24 | 60.66 | 2556291 |
| 1726698900 | 60.1 | -0.18 | -0.30 | 60.35 | 60.9798 | 60.05 | 2993756 |
| 1726612500 | 60.28 | -0.04 | -0.07 | 60.59 | 60.59 | 60.08 | 2200807 |
| 1726526100 | 60.32 | 0.15 | 0.25 | 60.38 | 60.39 | 60.075 | 1890107 |
| 1726266900 | 60.17 | 0.27 | 0.45 | 60.13 | 60.31 | 60.08 | 1151201 |
| 1726180500 | 59.9 | 0.65 | 1.10 | 59.47 | 59.9 | 59.3 | 2759862 |
| 1726094100 | 59.25 | 0.35 | 0.59 | 58.74 | 59.3 | 58.14 | 1993347 |
| 1726007700 | 58.9 | -0.2 | -0.34 | 58.87 | 59.02 | 58.465 | 2277236 |
| 1725921300 | 59.1 | 0.69 | 1.18 | 58.89 | 59.22 | 58.85 | 5177108 |
| 1725662100 | 58.41 | -1.2 | -2.01 | 59.64 | 59.685 | 58.3545 | 5479967 |
| 1725575700 | 59.61 | 0.31 | 0.52 | 59.54 | 59.82 | 59.415 | 32795809 |
| 1725489300 | 59.3 | 0 | 0.00 | 59.16 | 59.67 | 59.0818 | 5086997 |
| 1725402900 | 59.3 | -1.36 | -2.24 | 60.33 | 60.33 | 59.17 | 2973636 |
| 1725057300 | 60.66 | -0.03 | -0.05 | 60.69 | 60.8679 | 60.404 | 7204168 |
| 1724970900 | 60.69 | -0.1 | -0.16 | 60.82 | 61.006 | 60.621 | 1349285 |
| 1724884500 | 60.79 | -0.21 | -0.34 | 60.95 | 61.055 | 60.56 | 1614606 |
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
