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 | 0.16 | 0.26101141925 | 61.3 | 61.46 | 60.26 | 523978 | 61.0610549 | SP |
| 4 | -2.21 | -3.47102245956 | 63.67 | 65.32 | 60.26 | 346777 | 62.67616552 | SP |
| 12 | -4.39 | -6.66666666667 | 65.85 | 66.39 | 60.26 | 298886 | 63.74837242 | SP |
| 26 | -0.52 | -0.838980316231 | 61.98 | 67.83 | 59.02 | 287904 | 63.67944109 | SP |
| 52 | 1.42 | 2.36508994004 | 60.04 | 67.83 | 57.9656 | 261356 | 62.97619781 | SP |
| 156 | -1.44 | -2.2893481717 | 62.9 | 67.83 | 44.63 | 246137 | 57.41852243 | SP |
| 260 | 7.65 | 14.2166883479 | 53.81 | 67.83 | 34.07 | 170002 | 57.00351576 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1735077840 | 61.46 | 0.26 | 0.42 | 61.41 | 61.46 | 61.115 | 288411 |
| 1734996600 | 61.2 | 0.3 | 0.49 | 60.9 | 61.2683 | 60.6754 | 567167 |
| 1734737400 | 60.9 | -0.01 | -0.02 | 60.4051 | 61.2961 | 60.3695 | 655521 |
| 1734651000 | 60.91 | -0.01 | -0.02 | 61.3 | 61.31 | 60.7813 | 551742 |
| 1734564600 | 60.92 | -1.55 | -2.48 | 62.49 | 62.6 | 60.87 | 900794 |
| 1734478200 | 62.47 | -1.13 | -1.78 | 62.6 | 62.6565 | 62.41 | 339266 |
| 1734391800 | 63.6 | -0.31 | -0.49 | 63.62 | 63.8299 | 63.525 | 318430 |
| 1734132600 | 63.91 | -0.11 | -0.17 | 64.129999 | 64.129999 | 63.73 | 208146 |
| 1734046200 | 64.019999 | -0.68 | -1.05 | 64.33 | 64.59 | 64.019999 | 240805 |
| 1733959800 | 64.7 | 0.39 | 0.61 | 64.62 | 64.75 | 64.45 | 542790 |
| 1733873400 | 64.31 | -0.53 | -0.82 | 64.54 | 64.59 | 64.31 | 177756 |
| 1733787000 | 64.84 | 0.03 | 0.05 | 65.16 | 65.319999 | 64.78 | 184590 |
| 1733527800 | 64.81 | -0.2 | -0.31 | 65.14 | 65.155 | 64.6918 | 235249 |
| 1733441400 | 65.01 | 0.44 | 0.68 | 64.879999 | 65.14 | 64.8649 | 237459 |
| 1733355000 | 64.569999 | 0.01 | 0.02 | 64.65 | 64.69 | 64.44 | 231693 |
| 1733268600 | 64.56 | 0.4 | 0.62 | 64.59 | 64.72 | 64.379999 | 270404 |
| 1733182200 | 64.16 | 0.01 | 0.02 | 64.15 | 64.29 | 63.76 | 160227 |
| 1732917840 | 64.15 | 0.78 | 1.23 | 63.67 | 64.22 | 63.67 | 73955 |
| 1732750200 | 63.37 | 0.37 | 0.59 | 63.23 | 63.44 | 63.1519 | 208210 |
| 1732663800 | 63 | -0.38 | -0.60 | 63.23 | 63.23 | 62.76 | 249681 |
| 1732577400 | 63.38 | 0.17 | 0.27 | 63.68 | 63.68 | 63.1921 | 306821 |
| 1732318200 | 63.21 | 0.21 | 0.33 | 62.94 | 63.33 | 62.94 | 213936 |
| 1732231800 | 63 | 0.09 | 0.14 | 62.82 | 63.08 | 62.64 | 391780 |
| 1732145400 | 62.91 | -0.19 | -0.30 | 62.78 | 62.91 | 62.47 | 384299 |
| 1732059000 | 63.1 | 0.04 | 0.06 | 62.63 | 63.1499 | 62.56 | 256470 |
| 1731972600 | 63.06 | 0.38 | 0.61 | 62.67 | 63.1899 | 62.67 | 210405 |
| 1731713400 | 62.68 | -0.07 | -0.11 | 62.73 | 62.745 | 62.5 | 320093 |
| 1731627000 | 62.75 | 0.04 | 0.06 | 63.1069 | 63.17 | 62.7 | 926119 |
| 1731540600 | 62.71 | -0.34 | -0.54 | 62.86 | 62.9281 | 62.43 | 219460 |
| 1731454200 | 63.05 | -1.09 | -1.69 | 63.54 | 63.5599 | 62.71 | 282772 |
| 1731367800 | 64.135 | -0.02 | -0.02 | 64.25 | 64.3285 | 64.05 | 173271 |
| 1731108600 | 64.15 | -0.9 | -1.38 | 64.33 | 64.33 | 63.83 | 244473 |
| 1731022200 | 65.05 | 1.08 | 1.69 | 64.75 | 65.09 | 64.66 | 227631 |
| 1730935800 | 63.97 | -0.74 | -1.14 | 63.72 | 64.0099 | 63.33 | 202384 |
| 1730849400 | 64.709999 | 0.74 | 1.16 | 64.3 | 64.724 | 64.2375 | 179827 |
| 1730763000 | 63.97 | 0.1 | 0.16 | 64.23 | 64.4509 | 63.94 | 205056 |
| 1730500200 | 63.87 | 0.11 | 0.17 | 64.09 | 64.2499 | 63.81 | 198834 |
| 1730413800 | 63.76 | -0.42 | -0.65 | 63.91 | 63.91 | 63.26 | 190021 |
| 1730327400 | 64.18 | -0.25 | -0.39 | 64.019999 | 64.44 | 63.97 | 152783 |
| 1730241000 | 64.43 | -0.25 | -0.39 | 64.43 | 64.549899 | 64.2501 | 216360 |
| 1730154600 | 64.68 | 0.43 | 0.67 | 64.97 | 64.97 | 64.4 | 127881 |
| 1729895400 | 64.25 | -0.27 | -0.42 | 64.569999 | 64.69 | 64.14 | 177937 |
| 1729809000 | 64.519999 | 0.33 | 0.51 | 64.62 | 64.68 | 64.1463 | 242187 |
| 1729722600 | 64.19 | -0.73 | -1.12 | 64.29 | 64.44 | 63.9401 | 142416 |
| 1729636200 | 64.92 | -0.28 | -0.43 | 64.769999 | 65.005799 | 64.73 | 259277 |
| 1729549800 | 65.2 | -0.72 | -1.09 | 65.599999 | 65.6592 | 65.090999 | 196165 |
| 1729290600 | 65.92 | 0.42 | 0.64 | 65.84 | 66 | 65.67 | 158020 |
| 1729204200 | 65.5 | -0.11 | -0.17 | 65.78 | 65.8099 | 65.31 | 758751 |
| 1729117800 | 65.61 | 0.25 | 0.38 | 65.56 | 65.7071 | 65.48 | 308891 |
| 1729031400 | 65.36 | -0.8 | -1.21 | 65.91 | 65.91 | 65.28 | 626231 |
| 1728945000 | 66.16 | 0.09 | 0.14 | 65.98 | 66.25 | 65.7052 | 657670 |
| 1728685800 | 66.069999 | 0.36 | 0.55 | 65.65 | 66.149 | 65.65 | 375165 |
| 1728599400 | 65.709999 | -0.04 | -0.06 | 65.56 | 65.7591 | 65.4 | 197715 |
| 1728513000 | 65.75 | -0.05 | -0.08 | 65.4 | 65.8488 | 65.349999 | 183827 |
| 1728426600 | 65.8 | -0.13 | -0.20 | 65.819999 | 65.849999 | 65.5342 | 129540 |
| 1728340200 | 65.93 | -0.39 | -0.59 | 66.12 | 66.239999 | 65.7093 | 186567 |
| 1728081000 | 66.319999 | 0.52 | 0.79 | 65.989999 | 66.39 | 65.989999 | 134515 |
| 1727994600 | 65.8 | -0.62 | -0.93 | 65.79 | 65.986 | 65.5543 | 164484 |
| 1727908200 | 66.42 | -0.22 | -0.33 | 66.31 | 66.59 | 66.25 | 278613 |
| 1727821800 | 66.64 | -0.39 | -0.58 | 67.019999 | 67.019999 | 66.2975 | 163645 |
| 1727735400 | 67.03 | -0.21 | -0.31 | 67.13 | 67.245 | 66.53 | 293525 |
| 1727476200 | 67.24 | -0.42 | -0.62 | 67.54 | 67.75 | 67.1201 | 296820 |
| 1727389800 | 67.66 | 1.4 | 2.11 | 67.43 | 67.83 | 67.29 | 181268 |
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
