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 | 1.5 | 2.56849315068 | 58.4 | 59.95 | 58.34 | 47825 | 58.78457548 | SP |
| 4 | 1.66 | 2.85027472527 | 58.24 | 59.95 | 56.346 | 47165 | 58.14731213 | SP |
| 12 | -0.47 | -0.778532383634 | 60.37 | 61.08 | 56.346 | 52731 | 59.00458895 | SP |
| 26 | -2.56 | -4.0986231188 | 62.46 | 64.75 | 56.346 | 62339 | 60.60821639 | SP |
| 52 | -11.97 | -16.6550716572 | 71.87 | 72.16 | 56.346 | 66629 | 63.48120137 | SP |
| 156 | -18.55 | -23.6456341619 | 78.45 | 83.468 | 56.346 | 85545 | 71.94281585 | SP |
| 260 | -28.03 | -31.8776299329 | 87.93 | 96.63 | 45.95 | 118669 | 75.68863737 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1715725800 | 59.62 | 0.72 | 1.22 | 59.25 | 59.63 | 59.25 | 45507 |
| 1715639400 | 58.9 | 0.22 | 0.37 | 58.96 | 58.975 | 58.76 | 3103 |
| 1715380200 | 58.68 | -0.27 | -0.46 | 58.8 | 58.9599 | 58.66 | 20397 |
| 1715293800 | 58.95 | 0.46 | 0.79 | 58.63 | 58.97 | 58.63 | 30153 |
| 1715207400 | 58.49 | -0.62 | -1.05 | 58.4 | 58.58 | 58.34 | 139967 |
| 1715121000 | 59.11 | -0.07 | -0.12 | 59.04 | 59.245 | 58.92 | 16201 |
| 1715034600 | 59.18 | 0 | 0.00 | 59.28 | 59.42 | 59.12 | 16402 |
| 1714775400 | 59.18 | 0.77 | 1.32 | 59.13 | 59.51 | 58.69 | 158396 |
| 1714689000 | 58.41 | 0.79 | 1.37 | 57.91 | 58.55 | 57.88 | 23853 |
| 1714602600 | 57.62 | 0.14 | 0.24 | 57.52 | 58.265 | 57.48 | 13477 |
| 1714516200 | 57.48 | -0.38 | -0.66 | 57.79 | 57.87 | 57.44 | 22787 |
| 1714429800 | 57.86 | 0.12 | 0.21 | 57.83 | 58.03 | 57.705 | 40114 |
| 1714170600 | 57.74 | 0.15 | 0.26 | 57.9 | 57.9 | 57.58 | 26324 |
| 1714084200 | 57.59 | -0.11 | -0.19 | 57.51 | 57.87 | 57.425 | 41119 |
| 1713997800 | 57.7 | -0.34 | -0.59 | 57.72 | 57.72 | 57.51 | 8537 |
| 1713911400 | 58.04 | 1.02 | 1.79 | 57.57 | 58.04 | 57.54 | 18302 |
| 1713825000 | 57.02 | 0.42 | 0.74 | 56.87 | 57.19 | 56.78 | 77781 |
| 1713565800 | 56.6 | -0.94 | -1.63 | 56.58 | 56.77 | 56.346 | 64865 |
| 1713479400 | 57.54 | -0.23 | -0.40 | 57.71 | 57.91 | 57.51 | 117380 |
| 1713393000 | 57.77 | -0.83 | -1.42 | 58.24 | 58.24 | 57.635 | 58415 |
| 1713306600 | 58.6 | -0.33 | -0.56 | 58.88 | 59.06 | 58.39 | 501699 |
| 1713220200 | 58.93 | -0.04 | -0.07 | 59.04 | 59.14 | 58.63 | 42742 |
| 1712961000 | 58.97 | -0.89 | -1.49 | 59.55 | 59.55 | 58.755 | 33431 |
| 1712874600 | 59.86 | 0.54 | 0.91 | 59.83 | 59.92 | 59.35 | 16934 |
| 1712788200 | 59.32 | -0.84 | -1.40 | 59.56 | 59.56 | 59.08 | 52854 |
| 1712701800 | 60.16 | 1.46 | 2.49 | 60.5 | 60.94 | 59.99 | 97981 |
| 1712615400 | 58.7 | -0.29 | -0.49 | 58.69 | 58.93 | 58.51 | 45289 |
| 1712356200 | 58.99 | 0.93 | 1.60 | 58.4 | 59.06 | 58.4 | 30915 |
| 1712269800 | 58.0637 | -0.61 | -1.03 | 58.59 | 58.78 | 58.01 | 20920 |
| 1712183400 | 58.67 | 0.2 | 0.34 | 58.33 | 58.855 | 58.33 | 19253 |
| 1712097000 | 58.47 | 0.19 | 0.33 | 58.39 | 58.63 | 58.1801 | 45017 |
| 1712010600 | 58.28 | -0.13 | -0.22 | 58.69 | 58.96 | 58.24 | 18518 |
| 1711665000 | 58.41 | -0.76 | -1.28 | 58.63 | 58.81 | 58.41 | 61109 |
| 1711578600 | 59.17 | 0.37 | 0.63 | 59.14 | 59.3 | 58.9558 | 69846 |
| 1711492200 | 58.8 | -0.03 | -0.05 | 59.07 | 59.17 | 58.785 | 12907 |
| 1711405800 | 58.83 | -0.15 | -0.25 | 58.83 | 58.98 | 58.76 | 33787 |
| 1711146600 | 58.98 | -0.53 | -0.89 | 59.3 | 59.33 | 58.92 | 19085 |
| 1711060200 | 59.51 | -0.16 | -0.27 | 59.92 | 59.99 | 59.5 | 15048 |
| 1710973800 | 59.67 | -0.14 | -0.23 | 59.26 | 59.73 | 59.12 | 27311 |
| 1710887400 | 59.81 | -0.17 | -0.28 | 59.78 | 59.92 | 59.6 | 10742 |
| 1710801000 | 59.98 | -0.1 | -0.17 | 60.26 | 60.27 | 59.97 | 61830 |
| 1710541800 | 60.08 | -0.5 | -0.83 | 60.22 | 60.22 | 59.88 | 20725 |
| 1710455400 | 60.58 | 0.1 | 0.17 | 60.86 | 60.86 | 60.42 | 43485 |
| 1710369000 | 60.48 | 0.29 | 0.48 | 60.48 | 60.76 | 60.39 | 33754 |
| 1710282600 | 60.19 | -0.27 | -0.45 | 60.35 | 60.35 | 59.95 | 26449 |
| 1710196200 | 60.46 | -0.24 | -0.40 | 60.71 | 60.75 | 60.46 | 16211 |
| 1709940600 | 60.7 | 0.35 | 0.58 | 60.85 | 61.08 | 60.7 | 60825 |
| 1709854200 | 60.35 | 0.19 | 0.32 | 60.22 | 60.3899 | 60.13 | 23090 |
| 1709767800 | 60.16 | 1.27 | 2.16 | 59.74 | 60.18 | 59.74 | 42435 |
| 1709681400 | 58.89 | -0.26 | -0.44 | 58.85 | 59.11 | 58.77 | 22069 |
| 1709595000 | 59.15 | -0.28 | -0.47 | 59.25 | 59.345 | 59.07 | 48223 |
| 1709335800 | 59.43 | 0.39 | 0.66 | 58.85 | 59.43 | 58.72 | 139251 |
| 1709249400 | 59.04 | -0.49 | -0.82 | 59.29 | 59.29 | 58.91 | 52456 |
| 1709163000 | 59.53 | -0.67 | -1.11 | 59.57 | 59.62 | 59.3302 | 94417 |
| 1709076600 | 60.2 | -0.45 | -0.74 | 60.42 | 60.42 | 60.08 | 31641 |
| 1708990200 | 60.65 | 0.13 | 0.21 | 60.68 | 60.74 | 60.49 | 29520 |
| 1708731000 | 60.52 | -0.29 | -0.48 | 60.42 | 60.6299 | 60.1819 | 53336 |
| 1708644600 | 60.81 | 0.5 | 0.83 | 60.65 | 60.815 | 60.5 | 46503 |
| 1708558200 | 60.31 | 0.9 | 1.51 | 60.37 | 60.44 | 60.05 | 117575 |
| 1708471800 | 59.41 | -0.05 | -0.08 | 59.51 | 59.57 | 59.22 | 72340 |
| 1708126200 | 59.46 | -0.11 | -0.18 | 59.38 | 59.76 | 59.23 | 27171 |
| 1708039800 | 59.57 | 0.3 | 0.51 | 59.29 | 59.64 | 59.29 | 28987 |
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
