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 | 1.251 | 2.16848673947 | 57.69 | 59.859 | 57.36 | 2567 | 58.56205172 | SP |
| 4 | -3.759 | -5.995215311 | 62.7 | 63.159 | 57.36 | 5345 | 59.69594408 | SP |
| 12 | -0.279 | -0.471124620061 | 59.22 | 63.159 | 57.36 | 78864 | 59.98295688 | SP |
| 26 | 9.371 | 18.9045793827 | 49.57 | 63.159 | 48.5699 | 84253 | 58.51398083 | SP |
| 52 | 6.201 | 11.7576791809 | 52.74 | 63.159 | 48.5699 | 63032 | 57.53530635 | SP |
| 156 | -7.759 | -11.6326836582 | 66.7 | 71.86 | 48.5699 | 36921 | 57.61088424 | SP |
| 260 | 7.271 | 14.0719953551 | 51.67 | 71.86 | 48.5699 | 36658 | 58.23899294 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1714084200 | 58.941 | -0.52 | -0.87 | 58.7 | 58.965 | 58.7 | 1094 |
| 1713997800 | 59.458 | -0.15 | -0.25 | 59.57 | 59.68 | 59.44 | 3572 |
| 1713911400 | 59.608 | 1.16 | 1.99 | 59.419 | 59.859 | 59.3997 | 1214 |
| 1713825000 | 58.444 | 0.6 | 1.03 | 58.23 | 58.68 | 58.23 | 3547 |
| 1713565800 | 57.846 | 0.37 | 0.65 | 57.94 | 57.94 | 57.59 | 2290 |
| 1713479400 | 57.4723 | -0.08 | -0.14 | 57.69 | 58 | 57.36 | 2213 |
| 1713393000 | 57.5525 | -0.43 | -0.74 | 58.03 | 58.03 | 57.5525 | 3260 |
| 1713306600 | 57.98 | -0.41 | -0.70 | 57.57 | 58.08 | 57.57 | 1790 |
| 1713220200 | 58.3872 | -0.9 | -1.51 | 59.65 | 59.65 | 58.34 | 27401 |
| 1712961000 | 59.2825 | -1.16 | -1.92 | 59.681 | 59.681 | 59.08 | 1702 |
| 1712874600 | 60.4421 | 0.39 | 0.64 | 60.01 | 60.56 | 59.9223 | 2376 |
| 1712788200 | 60.0571 | -1.8 | -2.91 | 60.2 | 60.6011 | 59.71 | 18084 |
| 1712701800 | 61.86 | 0.34 | 0.56 | 61.73 | 61.86 | 61.45 | 1222 |
| 1712615400 | 61.5155 | 0.42 | 0.68 | 61.59 | 61.59 | 61.42 | 700 |
| 1712356200 | 61.1004 | 0.23 | 0.38 | 60.59 | 61.16 | 60.59 | 3097 |
| 1712269800 | 60.8705 | -0.52 | -0.85 | 62.029 | 62.08 | 60.65 | 18446 |
| 1712183400 | 61.392 | 0.41 | 0.68 | 60.7 | 61.47 | 60.7 | 1695 |
| 1712097000 | 60.9801 | -1.21 | -1.94 | 61.36 | 61.36 | 60.77 | 3936 |
| 1712010600 | 62.1878 | -0.72 | -1.15 | 63.06 | 63.06 | 62.11 | 1515 |
| 1711665000 | 62.91 | 0.41 | 0.65 | 62.7 | 63.159 | 62.7 | 3496 |
| 1711578600 | 62.5011 | 1.38 | 2.26 | 61.67 | 62.5011 | 61.67 | 845 |
| 1711492200 | 61.12 | -0.08 | -0.13 | 61.62 | 61.62 | 61.12 | 96702 |
| 1711405800 | 61.1988 | -0.1 | -0.17 | 61.41 | 61.64 | 61.1988 | 3453 |
| 1711146600 | 61.3 | -0.9 | -1.45 | 62.16 | 62.16 | 61.28 | 11854 |
| 1711060200 | 62.2048 | 0.67 | 1.09 | 61.94 | 62.44 | 61.94 | 610 |
| 1710973800 | 61.5346 | 1.28 | 2.13 | 60.08 | 61.5913 | 60.08 | 1087 |
| 1710887400 | 60.2523 | 0.27 | 0.46 | 59.49 | 60.41 | 59.49 | 285 |
| 1710801000 | 59.9775 | -0.11 | -0.18 | 60.34 | 60.34 | 59.9775 | 6099 |
| 1710541800 | 60.0857 | 0.23 | 0.38 | 59.67 | 60.19 | 59.67 | 448 |
| 1710455400 | 59.8577 | -1.36 | -2.23 | 60.77 | 60.77 | 59.63 | 557 |
| 1710369000 | 61.22 | 0.13 | 0.22 | 61.01 | 61.48 | 61.01 | 2137 |
| 1710282600 | 61.0873 | -0.12 | -0.20 | 61.23 | 61.23 | 60.77 | 1565 |
| 1710196200 | 61.2116 | -0.55 | -0.90 | 61.57 | 61.57 | 61.2116 | 1637 |
| 1709940600 | 61.7646 | 0.04 | 0.07 | 62.25 | 62.68 | 61.67 | 5869 |
| 1709854200 | 61.7217 | 0.36 | 0.58 | 61.78 | 62.08 | 61.7 | 4768 |
| 1709767800 | 61.3654 | 0.23 | 0.37 | 61.71 | 61.71 | 61.3654 | 3516 |
| 1709681400 | 61.1396 | -0.53 | -0.86 | 61.32 | 61.529 | 60.9401 | 3947 |
| 1709595000 | 61.6707 | -0.27 | -0.44 | 62.185 | 62.185 | 61.6707 | 2061 |
| 1709335800 | 61.9442 | 0.48 | 0.79 | 61.64 | 61.96 | 61.34 | 4593 |
| 1709249400 | 61.46 | 0.3 | 0.50 | 61.99 | 62.1 | 61.4 | 7375 |
| 1709163000 | 61.1554 | -0.62 | -1.01 | 61.35 | 61.64 | 61.1554 | 17634 |
| 1709076600 | 61.7778 | 1 | 1.65 | 61.48 | 61.79 | 61.4 | 134554 |
| 1708990200 | 60.7756 | 0.36 | 0.60 | 60.28 | 60.7756 | 60.28 | 2526290 |
| 1708731000 | 60.4134 | 0.17 | 0.29 | 60.31 | 60.7075 | 60.22 | 42153 |
| 1708644600 | 60.24 | 0.3 | 0.50 | 60.27 | 60.32 | 59.93 | 4201 |
| 1708558200 | 59.9378 | -0.29 | -0.48 | 59.96 | 60.01 | 59.82 | 3196 |
| 1708471800 | 60.2298 | -0.86 | -1.41 | 60.52 | 60.52 | 60.1993 | 4063 |
| 1708126200 | 61.09 | -0.68 | -1.10 | 61.17 | 61.64 | 60.89 | 31904 |
| 1708039800 | 61.7708 | 1.29 | 2.13 | 60.95 | 61.83 | 60.95 | 81056 |
| 1707953400 | 60.4802 | 1.35 | 2.28 | 59.95 | 60.51 | 59.55 | 2424 |
| 1707867000 | 59.13 | -2.47 | -4.01 | 59.7 | 59.71 | 58.82 | 5868 |
| 1707780600 | 61.6 | 1.01 | 1.67 | 60.66 | 61.7398 | 60.66 | 16800 |
| 1707521400 | 60.59 | 0.87 | 1.46 | 59.96 | 60.62 | 59.96 | 6894 |
| 1707435000 | 59.72 | 1.16 | 1.98 | 58.63 | 59.73 | 58.63 | 4025 |
| 1707348600 | 58.5594 | -0.21 | -0.35 | 58.45 | 58.82 | 58.42 | 45995 |
| 1707262200 | 58.7646 | 0.65 | 1.13 | 58.25 | 58.7646 | 58.25 | 2971 |
| 1707175800 | 58.11 | -1.02 | -1.72 | 58.46 | 58.5299 | 57.7399 | 1378962 |
| 1706916600 | 59.1256 | -0.15 | -0.25 | 58.56 | 59.26 | 58.38 | 2685 |
| 1706830200 | 59.2733 | 0.71 | 1.22 | 59.22 | 59.33 | 58.15 | 1469 |
| 1706743800 | 58.56 | -1.58 | -2.63 | 59.74 | 60.29 | 58.56 | 3184 |
| 1706657400 | 60.1409 | -0.58 | -0.95 | 60.36 | 60.36 | 59.97 | 11056 |
| 1706571000 | 60.72 | 1.05 | 1.76 | 59.72 | 60.72 | 59.72 | 4182 |
| 1706311800 | 59.6718 | 0.19 | 0.31 | 59.77 | 60.03 | 59.66 | 3073 |
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
