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 | 0.67 | 1.12605042017 | 59.5 | 60.37 | 58.92 | 141483 | 59.67886942 | SP |
| 4 | -1.47 | -2.38481505516 | 61.64 | 61.85 | 58.92 | 141490 | 60.43504766 | SP |
| 12 | 1.97 | 3.38487972509 | 58.2 | 61.85 | 58.2 | 133156 | 60.44332168 | SP |
| 26 | 7.35 | 13.9151836426 | 52.82 | 61.85 | 52.15 | 120848 | 58.42331184 | SP |
| 52 | 9 | 17.5884307211 | 51.17 | 61.85 | 50.74 | 90561 | 56.48849796 | SP |
| 156 | 13.15 | 27.9668226287 | 47.02 | 61.85 | 46.15 | 65928 | 52.76011611 | SP |
| 260 | 20.51 | 51.714573878 | 39.66 | 61.85 | 34.8161 | 56226 | 49.38893095 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1714170600 | 60.17 | 0.45 | 0.75 | 59.91 | 60.27 | 59.8866 | 60027 |
| 1714084200 | 59.72 | -0.03 | -0.05 | 59.18 | 59.72 | 59.0301 | 68210 |
| 1713997800 | 59.75 | -0.46 | -0.76 | 60.16 | 60.37 | 59.66 | 84748 |
| 1713911400 | 60.21 | 0.51 | 0.85 | 59.7 | 60.28 | 59.7 | 133809 |
| 1713825000 | 59.7 | 0.64 | 1.08 | 59.36 | 59.765 | 59.19 | 281912 |
| 1713565800 | 59.06 | -0.64 | -1.07 | 59.5 | 59.71 | 58.92 | 138738 |
| 1713479400 | 59.7 | 0.04 | 0.07 | 59.71 | 60.12 | 59.572 | 138293 |
| 1713393000 | 59.66 | -0.38 | -0.63 | 60.16 | 60.27 | 59.59 | 197388 |
| 1713306600 | 60.04 | 0.05 | 0.08 | 59.93 | 60.14 | 59.67 | 277811 |
| 1713220200 | 59.99 | -0.65 | -1.07 | 60.87 | 61 | 59.8577 | 72268 |
| 1712961000 | 60.64 | -0.59 | -0.96 | 60.83 | 61.06 | 60.35 | 162516 |
| 1712874600 | 61.2277 | 0.51 | 0.84 | 61.06 | 61.29 | 60.7901 | 119845 |
| 1712788200 | 60.72 | -0.48 | -0.78 | 60.93 | 61.12 | 60.665 | 107389 |
| 1712701800 | 61.2 | -0.14 | -0.23 | 61.36 | 61.3751 | 60.875 | 70923 |
| 1712615400 | 61.34 | -0.05 | -0.08 | 61.37 | 61.4184 | 61.157 | 71676 |
| 1712356200 | 61.39 | 0.48 | 0.79 | 60.84 | 61.4024 | 60.84 | 115769 |
| 1712269800 | 60.91 | -0.55 | -0.89 | 61.72 | 61.85 | 60.66 | 153924 |
| 1712183400 | 61.46 | 0.27 | 0.44 | 61.21 | 61.57 | 61.19 | 261396 |
| 1712097000 | 61.19 | -0.21 | -0.34 | 60.98 | 61.36 | 60.91 | 103305 |
| 1712010600 | 61.4 | -0.26 | -0.42 | 61.64 | 61.72 | 61.3955 | 128392 |
| 1711665000 | 61.66 | 0.26 | 0.42 | 61.47 | 61.7 | 61.4218 | 213953 |
| 1711578600 | 61.4 | -0.01 | -0.02 | 61.49 | 61.54 | 61.1601 | 507975 |
| 1711492200 | 61.41 | 0.1 | 0.16 | 61.49 | 61.635 | 61.38 | 124508 |
| 1711405800 | 61.31 | 0.13 | 0.21 | 61.21 | 61.83 | 61.21 | 62946 |
| 1711146600 | 61.18 | -0.34 | -0.55 | 61.39 | 61.4861 | 61.17 | 99722 |
| 1711060200 | 61.52 | -0.13 | -0.21 | 61.65 | 61.65 | 61.41 | 100475 |
| 1710973800 | 61.65 | 0.71 | 1.17 | 60.94 | 61.65 | 60.8621 | 89480 |
| 1710887400 | 60.94 | 0.29 | 0.48 | 60.43 | 60.94 | 60.43 | 74806 |
| 1710801000 | 60.65 | 0.27 | 0.45 | 60.77 | 60.95 | 60.39 | 72554 |
| 1710541800 | 60.38 | -0.67 | -1.10 | 60.66 | 61.01 | 60.38 | 180610 |
| 1710455400 | 61.05 | -0.06 | -0.10 | 61 | 61.35 | 60.45 | 342269 |
| 1710369000 | 61.11 | 0.1 | 0.16 | 60.84 | 61.48 | 60.8058 | 160784 |
| 1710282600 | 61.01 | 0.72 | 1.19 | 60.46 | 61.05 | 60.28 | 211675 |
| 1710196200 | 60.29 | -0.32 | -0.53 | 60.3 | 60.45 | 60 | 183068 |
| 1709940600 | 60.61 | -0.46 | -0.75 | 61 | 61.32 | 60.46 | 92478 |
| 1709854200 | 61.07 | 0.55 | 0.91 | 60.69 | 61.19 | 60.69 | 46481 |
| 1709767800 | 60.52 | 0.21 | 0.35 | 60.58 | 60.729 | 60.3001 | 100617 |
| 1709681400 | 60.31 | -0.36 | -0.59 | 60.35 | 60.516 | 59.9101 | 166838 |
| 1709595000 | 60.67 | -0.03 | -0.05 | 60.64 | 60.85 | 60.4833 | 153130 |
| 1709335800 | 60.7 | 0.41 | 0.68 | 60.33 | 60.7 | 60.2901 | 157175 |
| 1709249400 | 60.29 | 0.22 | 0.37 | 60.05 | 60.38 | 59.8309 | 70368 |
| 1709163000 | 60.07 | -0.24 | -0.40 | 60.03 | 60.07 | 59.84 | 196626 |
| 1709076600 | 60.31 | 0.06 | 0.10 | 60.26 | 60.33 | 60.11 | 123158 |
| 1708990200 | 60.25 | -0.09 | -0.15 | 60.26 | 60.4099 | 60.1366 | 76033 |
| 1708731000 | 60.34 | 0.29 | 0.48 | 60.06 | 60.36 | 59.936 | 82669 |
| 1708644600 | 60.05 | 1.7 | 2.91 | 59.5 | 60.05 | 59.5 | 69832 |
| 1708558200 | 58.35 | -0.7 | -1.19 | 58.79 | 59.13 | 58.35 | 83642 |
| 1708471800 | 59.05 | -0.07 | -0.12 | 59 | 59.06 | 58.6301 | 107575 |
| 1708126200 | 59.12 | -0.6 | -1.00 | 59.48 | 59.605 | 59.1001 | 83735 |
| 1708039800 | 59.72 | 0.15 | 0.25 | 59.5 | 59.7295 | 59.32 | 145868 |
| 1707953400 | 59.57 | 0.79 | 1.34 | 59.35 | 59.57 | 58.99 | 102569 |
| 1707867000 | 58.78 | -0.75 | -1.26 | 58.93 | 59.25 | 58.7701 | 99295 |
| 1707780600 | 59.53 | -0.26 | -0.43 | 59.65 | 59.8 | 59.3911 | 181137 |
| 1707521400 | 59.79 | 0.55 | 0.93 | 59.4 | 59.86 | 59.2514 | 95393 |
| 1707435000 | 59.24 | 0.24 | 0.41 | 59.06 | 59.46 | 59.06 | 60574 |
| 1707348600 | 59 | 0.33 | 0.56 | 58.73 | 59.215 | 58.6353 | 107295 |
| 1707262200 | 58.67 | -0.4 | -0.68 | 58.85 | 58.95 | 58.42 | 93270 |
| 1707175800 | 59.07 | 0.37 | 0.63 | 58.55 | 59.07 | 58.25 | 70797 |
| 1706916600 | 58.7 | 0.34 | 0.58 | 58.2 | 58.7499 | 58.2 | 43358 |
| 1706830200 | 58.36 | 0.32 | 0.55 | 58.05 | 58.43 | 57.92 | 140739 |
| 1706743800 | 58.04 | -0.85 | -1.44 | 58.33 | 58.54 | 57.78 | 150738 |
| 1706657400 | 58.89 | 0.2 | 0.34 | 58.82 | 58.9901 | 58.57 | 122681 |
| 1706571000 | 58.69 | 0.35 | 0.60 | 58.3 | 58.6979 | 58.1859 | 118746 |
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
