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 | 0.075 | 0.125460020074 | 59.78 | 60.4399 | 59.41 | 12253 | 60.01727569 | SP |
| 4 | 0.505 | 0.850884582982 | 59.35 | 60.4399 | 57.95 | 30232 | 59.177625 | SP |
| 12 | 4.035 | 7.22859190254 | 55.82 | 60.4399 | 53.19 | 19054 | 57.95396711 | SP |
| 26 | 3.845 | 6.86484556329 | 56.01 | 60.4399 | 53.19 | 21245 | 56.52757744 | SP |
| 52 | 8.795 | 17.2248335292 | 51.06 | 60.4399 | 48.28 | 24428 | 54.19138884 | SP |
| 156 | -1.815 | -2.94308415761 | 61.67 | 61.88 | 41.6399 | 64926 | 52.61861211 | SP |
| 260 | 6.815 | 12.8487933635 | 53.04 | 64.715 | 37.09 | 84601 | 52.29627073 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1727217000 | 60.0875 | -0.07 | -0.12 | 59.85 | 60.09 | 59.76 | 16219 |
| 1727130600 | 60.16 | 0.44 | 0.74 | 59.83 | 60.2 | 59.83 | 11477 |
| 1726871400 | 59.72 | -0.55 | -0.91 | 60 | 60 | 59.5886 | 10360 |
| 1726785000 | 60.2703 | 0.7 | 1.18 | 60.29 | 60.4399 | 59.97 | 15257 |
| 1726698600 | 59.57 | -0.05 | -0.08 | 59.78 | 60.17 | 59.41 | 7954 |
| 1726612200 | 59.6197 | -0.38 | -0.63 | 59.98 | 59.98 | 59.5051 | 10561 |
| 1726525800 | 59.9987 | 0.6 | 1.01 | 59.65 | 59.9987 | 59.62 | 3653 |
| 1726266600 | 59.4011 | 0.21 | 0.36 | 59.35 | 59.5301 | 59.31 | 3104 |
| 1726180200 | 59.19 | 0.46 | 0.78 | 58.75 | 59.19 | 58.75 | 8051 |
| 1726093800 | 58.7348 | 0.08 | 0.14 | 58.42 | 58.7348 | 58.13 | 6318 |
| 1726007400 | 58.65 | -0.17 | -0.28 | 58.65 | 58.65 | 58.235 | 5088 |
| 1725921000 | 58.815 | 0.82 | 1.41 | 58.5 | 58.91 | 58.5 | 46205 |
| 1725661800 | 57.998 | -0.98 | -1.66 | 58.86 | 58.91 | 57.95 | 5722 |
| 1725575400 | 58.9755 | 0.22 | 0.37 | 59.05 | 59.05 | 58.8001 | 12520 |
| 1725489000 | 58.76 | 0.09 | 0.15 | 58.54 | 58.99 | 58.54 | 5947 |
| 1725402600 | 58.672 | -0.71 | -1.20 | 59.28 | 59.31 | 58.605 | 148008 |
| 1725057000 | 59.384 | 0.12 | 0.19 | 59.45 | 59.49 | 59.13 | 232339 |
| 1724970600 | 59.2687 | 0.1 | 0.17 | 59.31 | 59.52 | 59.2001 | 12527 |
| 1724884200 | 59.1657 | -0.34 | -0.57 | 59.35 | 59.44 | 59.03 | 13097 |
| 1724797800 | 59.5035 | 0.39 | 0.65 | 59.34 | 59.5035 | 59.2906 | 9905 |
| 1724711400 | 59.1174 | -0.18 | -0.31 | 59.29 | 59.32 | 59.1174 | 4750 |
| 1724452200 | 59.3 | 1.16 | 1.99 | 58.64 | 59.3399 | 58.64 | 11881 |
| 1724365800 | 58.1429 | -0.34 | -0.59 | 58.61 | 58.61 | 58.08 | 17579 |
| 1724279400 | 58.4868 | 0.49 | 0.85 | 58.27 | 58.54 | 58.2 | 17664 |
| 1724193000 | 57.9933 | -0.18 | -0.30 | 58.08 | 58.1 | 57.96 | 6848 |
| 1724106600 | 58.17 | 0.68 | 1.17 | 57.9 | 58.2667 | 57.9 | 2726 |
| 1723847400 | 57.4945 | 0.33 | 0.57 | 57.22 | 57.54 | 57.22 | 7446 |
| 1723761000 | 57.1673 | 0.5 | 0.88 | 57.02 | 57.27 | 57.02 | 10749 |
| 1723674600 | 56.6695 | 0.12 | 0.21 | 56.6 | 56.68 | 56.52 | 8242 |
| 1723588200 | 56.5499 | 0.91 | 1.64 | 56.04 | 56.56 | 56.04 | 5776 |
| 1723501800 | 55.6381 | 0.06 | 0.10 | 55.57 | 55.7225 | 55.55 | 6141 |
| 1723242600 | 55.58 | 0.21 | 0.38 | 55.29 | 55.6 | 55.22 | 9117 |
| 1723156200 | 55.37 | 0.89 | 1.63 | 55.01 | 55.41 | 54.94 | 11448 |
| 1723069800 | 54.4802 | 0.33 | 0.61 | 55.31 | 55.31 | 54.48 | 20712 |
| 1722983400 | 54.15 | 0.05 | 0.10 | 53.66 | 54.46 | 53.63 | 21227 |
| 1722897000 | 54.095 | -1.47 | -2.65 | 53.19 | 54.395 | 53.19 | 32516 |
| 1722637800 | 55.5692 | -0.62 | -1.11 | 55.75 | 55.78 | 55.2 | 7822 |
| 1722551400 | 56.1919 | -1.44 | -2.50 | 56.92 | 56.95 | 55.99 | 17545 |
| 1722465000 | 57.6345 | 0.9 | 1.59 | 57.63 | 57.8 | 57.4 | 10015 |
| 1722378600 | 56.7305 | 0.11 | 0.19 | 56.67 | 56.78 | 56.58 | 19212 |
| 1722292200 | 56.6246 | -0.13 | -0.23 | 56.76 | 56.76 | 56.51 | 4692 |
| 1722033000 | 56.755 | 0.7 | 1.25 | 56.51 | 56.82 | 56.51 | 14449 |
| 1721946600 | 56.057 | -0.21 | -0.37 | 55.94 | 56.3 | 55.92 | 40426 |
| 1721860200 | 56.2661 | -0.67 | -1.18 | 56.68 | 56.79 | 56.2661 | 5995 |
| 1721773800 | 56.9354 | -0.2 | -0.36 | 57.03 | 57.0399 | 56.92 | 5151 |
| 1721687400 | 57.1391 | 0.45 | 0.80 | 57.09 | 57.1391 | 56.94 | 7337 |
| 1721428200 | 56.6859 | -0.35 | -0.62 | 56.87 | 56.87 | 56.68 | 5696 |
| 1721341800 | 57.04 | -0.46 | -0.80 | 57.71 | 57.71 | 57.03 | 11379 |
| 1721255400 | 57.4985 | -0.02 | -0.03 | 57.34 | 57.58 | 57.34 | 6607 |
| 1721169000 | 57.5184 | 0.36 | 0.63 | 57.02 | 57.54 | 57.02 | 15617 |
| 1721082600 | 57.1559 | -0.4 | -0.70 | 57.38 | 57.4 | 57.1559 | 22801 |
| 1720823400 | 57.5568 | 0.44 | 0.76 | 57.45 | 57.74 | 57.45 | 30677 |
| 1720737000 | 57.12 | 0.4 | 0.71 | 57.1 | 57.31 | 57.09 | 50097 |
| 1720650600 | 56.7159 | 0.7 | 1.25 | 56.51 | 56.73 | 56.47 | 10422 |
| 1720564200 | 56.0167 | -0.17 | -0.29 | 56.09 | 56.09 | 55.91 | 3484 |
| 1720477800 | 56.1817 | -0.25 | -0.44 | 56.41 | 56.41 | 56.1701 | 7901 |
| 1720218600 | 56.4272 | 0.3 | 0.53 | 56.42 | 56.4272 | 56.1 | 14405 |
| 1720040640 | 56.13 | 0.63 | 1.14 | 55.82 | 56.1642 | 55.82 | 14273 |
| 1719959400 | 55.5 | 0.27 | 0.48 | 55.22 | 55.5 | 55.19 | 22295 |
| 1719873000 | 55.2329 | 0.07 | 0.13 | 55.55 | 55.67 | 55.178 | 31848 |
| 1719613800 | 55.16 | 0 | 0.00 | 55.16 | 55.16 | 55.16 | 0 |
| 1719527400 | 55.16 | 0.08 | 0.15 | 55.22 | 55.2794 | 55.04 | 18611 |
| 1719441000 | 55.0759 | -0.32 | -0.59 | 55.01 | 55.1201 | 55 | 12878 |
| 1719354600 | 55.4 | -0.79 | -1.41 | 55.39 | 55.45 | 55.27 | 9822 |
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
