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 | 2.99 | 5.09456466178 | 58.69 | 62.6238 | 58.69 | 27494 | 61.23635533 | SP |
| 4 | -3.01 | -4.65296027207 | 64.69 | 65.72 | 58.69 | 19982 | 62.71112214 | SP |
| 12 | -2.51 | -3.91026639663 | 64.19 | 65.925 | 58.69 | 16605 | 62.16366608 | SP |
| 26 | 0.38 | 0.619902120718 | 61.3 | 67.5264 | 56.115 | 13597 | 62.0106195 | SP |
| 52 | -11.7 | -15.9443990188 | 73.38 | 73.5007 | 56.115 | 15834 | 62.87760248 | SP |
| 156 | -28.92 | -31.9205298013 | 90.6 | 104.31 | 56.115 | 19606 | 76.74195378 | SP |
| 260 | 17.69 | 40.2136849284 | 43.99 | 150 | 30.6 | 24702 | 88.91593743 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1735342200 | 61.68 | -0.71 | -1.14 | 61.91 | 62.4 | 61.13 | 14464 |
| 1735255800 | 62.3885 | 0.32 | 0.51 | 61.62 | 62.6238 | 61.4101 | 8922 |
| 1735077840 | 62.0729 | 0.4 | 0.65 | 61.86 | 62.38 | 61.3414 | 5449 |
| 1734996600 | 61.67 | 0.7 | 1.16 | 60.8 | 61.7 | 60.75 | 15752 |
| 1734737400 | 60.965 | 1.71 | 2.88 | 58.69 | 61.5 | 58.69 | 79853 |
| 1734651000 | 59.26 | -0.8 | -1.33 | 60.3678 | 60.49 | 59.25 | 20499 |
| 1734564600 | 60.0601 | -2.66 | -4.25 | 62.61 | 63.4391 | 60 | 11936 |
| 1734478200 | 62.7227 | 0.15 | 0.24 | 62.51 | 63 | 62.1 | 18169 |
| 1734391800 | 62.57 | -0.4 | -0.63 | 62.73 | 62.985 | 62.52 | 13468 |
| 1734132600 | 62.9684 | 0.15 | 0.24 | 62.8922 | 62.9799 | 62.48 | 8274 |
| 1734046200 | 62.818 | -0.92 | -1.45 | 63.43 | 63.7579 | 62.818 | 15124 |
| 1733959800 | 63.74 | 0.46 | 0.73 | 64.01 | 64.11 | 63.2875 | 14755 |
| 1733873400 | 63.28 | -1.16 | -1.81 | 63.54 | 63.8056 | 63.171 | 22782 |
| 1733787000 | 64.4444 | 0.44 | 0.69 | 64.67 | 65.6684 | 64.4444 | 12387 |
| 1733527800 | 64 | -0.02 | -0.03 | 64.54 | 64.5959 | 63.691 | 58943 |
| 1733441400 | 64.0162 | -0.02 | -0.04 | 64.04 | 64.5299 | 63.47 | 17108 |
| 1733355000 | 64.04 | -0.28 | -0.44 | 64.37 | 64.709999 | 63.781 | 13439 |
| 1733268600 | 64.319999 | -1.15 | -1.76 | 64.5909 | 64.881299 | 64.29 | 15551 |
| 1733182200 | 65.474 | 0.66 | 1.02 | 65.04 | 65.72 | 65.04 | 21903 |
| 1732917840 | 64.81 | 0.23 | 0.36 | 64.69 | 65.1952 | 64.69 | 5345 |
| 1732750200 | 64.5755 | 0.44 | 0.68 | 64.48 | 65.51 | 64.459999 | 8311 |
| 1732663800 | 64.1396 | -0.61 | -0.94 | 64.28 | 64.28 | 63.81 | 11133 |
| 1732577400 | 64.75 | 1.26 | 1.98 | 64.39 | 65.15 | 64.341399 | 11581 |
| 1732318200 | 63.4928 | 1.36 | 2.19 | 62.16 | 63.5383 | 62.16 | 15543 |
| 1732231800 | 62.1317 | 0.3 | 0.49 | 61.85 | 62.701 | 61.85 | 11420 |
| 1732145400 | 61.83 | 1 | 1.64 | 61 | 61.83 | 61 | 6797 |
| 1732059000 | 60.83 | 0.05 | 0.08 | 60.1 | 61.12 | 60.1 | 9399 |
| 1731972600 | 60.78 | 0.62 | 1.03 | 60.4 | 61.365 | 60.21 | 13645 |
| 1731713400 | 60.16 | -0.71 | -1.17 | 61.11 | 61.51 | 60.14 | 58625 |
| 1731627000 | 60.87 | 0.48 | 0.79 | 60.31 | 61.2691 | 59.84 | 12338 |
| 1731540600 | 60.39 | 0.21 | 0.35 | 60.63 | 61.21 | 60.1199 | 18491 |
| 1731454200 | 60.18 | -2.2 | -3.53 | 61.67 | 61.67 | 59.72 | 20495 |
| 1731367800 | 62.38 | 0.94 | 1.52 | 62.02 | 62.38 | 61.54 | 16107 |
| 1731108600 | 61.4437 | -0.28 | -0.45 | 61.39 | 61.4437 | 60.8549 | 14341 |
| 1731022200 | 61.72 | 0.39 | 0.64 | 61.57 | 62.37 | 61.57 | 28789 |
| 1730935800 | 61.3292 | -4.18 | -6.38 | 62.35 | 62.5 | 60.57 | 45486 |
| 1730849400 | 65.51 | 1.8 | 2.82 | 63.36 | 65.519999 | 63.36 | 22213 |
| 1730763000 | 63.713 | 1.33 | 2.14 | 62.36 | 64.2 | 62.36 | 12370 |
| 1730500200 | 62.38 | 0.3 | 0.49 | 62.19 | 63.16 | 62.12 | 7665 |
| 1730413800 | 62.0784 | 0.62 | 1.01 | 61.51 | 62.23 | 61.4297 | 4079 |
| 1730327400 | 61.46 | -0.06 | -0.10 | 61.3 | 62.14 | 61.11 | 6781 |
| 1730241000 | 61.5226 | -1.75 | -2.76 | 62.38 | 62.4265 | 61.39 | 11568 |
| 1730154600 | 63.27 | 1.68 | 2.73 | 62.19 | 63.8 | 62.19 | 26529 |
| 1729895400 | 61.59 | 0.75 | 1.23 | 61.44 | 62.29 | 61.4 | 11748 |
| 1729809000 | 60.84 | 1.1 | 1.84 | 60.32 | 60.89 | 60.25 | 19392 |
| 1729722600 | 59.74 | -0.74 | -1.22 | 60.28 | 60.34 | 59.2 | 16002 |
| 1729636200 | 60.48 | -0.31 | -0.51 | 60.55 | 60.88 | 60.3095 | 13717 |
| 1729549800 | 60.79 | -0.48 | -0.78 | 61.13 | 61.47 | 60.45 | 11813 |
| 1729290600 | 61.27 | 0.35 | 0.57 | 61.09 | 61.5099 | 61.06 | 8102 |
| 1729204200 | 60.92 | -1.51 | -2.42 | 62.57 | 62.57 | 60.89 | 34950 |
| 1729117800 | 62.43 | 1.14 | 1.86 | 61.79 | 62.43 | 61.79 | 6761 |
| 1729031400 | 61.29 | -1.21 | -1.94 | 62.03 | 62.03 | 61.24 | 11486 |
| 1728945000 | 62.5 | -0.17 | -0.26 | 62.65 | 62.65 | 62.19 | 4834 |
| 1728685800 | 62.6651 | 1.2 | 1.96 | 61.02 | 62.68 | 61.02 | 14941 |
| 1728599400 | 61.4606 | -1.69 | -2.67 | 62.75 | 62.75 | 61.375 | 6966 |
| 1728513000 | 63.1469 | 0.2 | 0.31 | 62.78 | 63.56 | 62.78 | 7008 |
| 1728426600 | 62.95 | -1.8 | -2.78 | 63.94 | 63.94 | 62.95 | 6483 |
| 1728340200 | 64.75 | 0.12 | 0.19 | 64.489999 | 65.925 | 64.45 | 8199 |
| 1728081000 | 64.629999 | 1.27 | 2.01 | 64.19 | 64.629999 | 63.87 | 7325 |
| 1727994600 | 63.3595 | -1 | -1.55 | 63.79 | 64.319999 | 63.1717 | 2546 |
| 1727908200 | 64.358 | -0.36 | -0.56 | 63.83 | 64.376999 | 63.83 | 2599 |
| 1727821800 | 64.7217 | -1.07 | -1.62 | 65.48 | 65.48 | 64.4003 | 4579 |
| 1727735400 | 65.79 | -0.17 | -0.25 | 65.769999 | 66.099999 | 65.45 | 8227 |
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
