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 | 0.8168 | 1.26361386139 | 64.64 | 65.39 | 62.74 | 1926 | 64.02193701 | SP |
| 4 | 3.1268 | 5.01652494786 | 62.33 | 65.39 | 60.3402 | 4278 | 62.78201363 | SP |
| 12 | 3.5568 | 5.74604200323 | 61.9 | 65.39 | 53.51 | 3224 | 60.5039906 | SP |
| 26 | 7.6068 | 13.149178911 | 57.85 | 72.76 | 52.75 | 2844 | 61.17603172 | SP |
| 52 | 20.6568 | 46.1089285714 | 44.8 | 72.76 | 41.0805 | 3175 | 55.7268485 | SP |
| 156 | 16.6568 | 34.1327868852 | 48.8 | 72.76 | 31.8517 | 2450 | 50.3611798 | SP |
| 260 | 41.1219 | 168.983229847 | 24.3349 | 72.76 | 17.6216 | 2463 | 46.3248093 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1728945000 | 65.4568 | 0.75 | 1.16 | 64.43 | 65.4568 | 64.43 | 311 |
| 1728685800 | 64.7073 | 0.42 | 0.65 | 64.319999 | 64.7073 | 64.209999 | 1916 |
| 1728599400 | 64.286699 | -0.25 | -0.39 | 64.5355 | 64.5355 | 64.08 | 638 |
| 1728513000 | 64.5355 | 0.68 | 1.06 | 64.04 | 64.5355 | 64.04 | 1003 |
| 1728426600 | 63.8573 | 1.09 | 1.73 | 62.772 | 63.8573 | 62.772 | 5400 |
| 1728340200 | 62.772 | -0.57 | -0.90 | 64.64 | 64.64 | 62.74 | 846 |
| 1728081000 | 63.34 | 0.83 | 1.33 | 63.47 | 63.47 | 62.8605 | 4208 |
| 1727994600 | 62.509 | -0.06 | -0.10 | 62.31 | 62.95 | 62.3 | 13023 |
| 1727908200 | 62.5716 | 0.47 | 0.76 | 61.93 | 62.78 | 61.84 | 2887 |
| 1727821800 | 62.0986 | -1.26 | -1.99 | 63.38 | 63.38 | 61.72 | 10176 |
| 1727735400 | 63.36 | 0.02 | 0.04 | 63 | 63.3849 | 62.73 | 25130 |
| 1727476200 | 63.3373 | -0.65 | -1.01 | 64.04 | 64.04 | 63.3373 | 335 |
| 1727389800 | 63.9859 | 1.15 | 1.83 | 64.42 | 64.42 | 63.8 | 649 |
| 1727303400 | 62.8352 | 0.14 | 0.22 | 62.68 | 63.13 | 62.68 | 1634 |
| 1727217000 | 62.6949 | 0.56 | 0.90 | 62.7 | 62.7795 | 62.57 | 2448 |
| 1727130600 | 62.1342 | 0.29 | 0.47 | 62.19 | 62.19 | 61.95 | 6686 |
| 1726871400 | 61.845 | -0.64 | -1.02 | 62.25 | 62.25 | 61.4925 | 1488 |
| 1726785000 | 62.48 | 2.14 | 3.55 | 62 | 62.89 | 62 | 2374 |
| 1726698600 | 60.3402 | -0.37 | -0.60 | 60.72 | 61.0001 | 60.3402 | 3542 |
| 1726612200 | 60.707 | -0.04 | -0.07 | 60.7495 | 60.8251 | 60.49 | 958 |
| 1726525800 | 60.7495 | -0.2 | -0.33 | 62.33 | 62.33 | 60.45 | 1156 |
| 1726266600 | 60.95 | 0.49 | 0.82 | 60.83 | 60.95 | 60.82 | 2405 |
| 1726180200 | 60.4552 | 0.44 | 0.73 | 60 | 60.658 | 60 | 5440 |
| 1726093800 | 60.0199 | 2.06 | 3.55 | 58.92 | 60.0199 | 57.95 | 86 |
| 1726007400 | 57.9634 | 0.38 | 0.65 | 57.5877 | 57.9634 | 57.06 | 1524 |
| 1725921000 | 57.5877 | 0.94 | 1.66 | 57.41 | 57.69 | 56.971 | 1274 |
| 1725661800 | 56.6489 | -1.61 | -2.77 | 58.28 | 58.28 | 56.42 | 804 |
| 1725575400 | 58.2603 | -0.29 | -0.49 | 58.81 | 58.81 | 58.2603 | 3490 |
| 1725489000 | 58.546 | -0.21 | -0.36 | 58.95 | 58.95 | 58.52 | 521 |
| 1725402600 | 58.7566 | -3.27 | -5.27 | 62.02 | 62.02 | 58.7566 | 726 |
| 1725057000 | 62.0272 | 0.81 | 1.33 | 61.62 | 62.07 | 61.43 | 260 |
| 1724970600 | 61.2152 | -0.29 | -0.47 | 61.54 | 62.26 | 61.2152 | 652 |
| 1724884200 | 61.5039 | -0.76 | -1.23 | 62.25 | 62.36 | 61.5039 | 694 |
| 1724797800 | 62.2671 | 0.43 | 0.69 | 61.8384 | 62.326 | 61.8384 | 5007 |
| 1724711400 | 61.8384 | -1.05 | -1.68 | 61.79 | 62.62 | 61.79 | 999 |
| 1724452200 | 62.8933 | 1.03 | 1.66 | 62.5 | 62.8933 | 62.5 | 707 |
| 1724365800 | 61.867 | -1.46 | -2.31 | 63.3317 | 63.3317 | 61.867 | 144 |
| 1724279400 | 63.3317 | 0.84 | 1.35 | 62.82 | 63.3317 | 62.82 | 247 |
| 1724193000 | 62.4867 | -0.45 | -0.71 | 62.06 | 62.94 | 62.06 | 980 |
| 1724106600 | 62.9321 | 0.86 | 1.38 | 62.09 | 62.9321 | 61.85 | 737 |
| 1723847400 | 62.0751 | 0.12 | 0.20 | 61.65 | 62.0751 | 61.65 | 352 |
| 1723761000 | 61.9521 | 1.76 | 2.92 | 60.18 | 62.1399 | 60.18 | 1101 |
| 1723674600 | 60.193 | 0.27 | 0.46 | 60 | 60.2297 | 59.88 | 1770 |
| 1723588200 | 59.9188 | 1.72 | 2.95 | 58.2 | 59.9188 | 58.2 | 2204 |
| 1723501800 | 58.2 | 0.25 | 0.43 | 58.23 | 58.65 | 58.2 | 508 |
| 1723242600 | 57.9534 | -0.13 | -0.22 | 57.81 | 58.015 | 57.81 | 259 |
| 1723156200 | 58.08 | 2.76 | 4.99 | 56.02 | 58.08 | 56.02 | 8356 |
| 1723069800 | 55.32 | -0.65 | -1.16 | 57.06 | 57.61 | 55.32 | 6494 |
| 1722983400 | 55.97 | 1.26 | 2.29 | 55.68 | 57 | 55.42 | 2523 |
| 1722897000 | 54.715 | -1.44 | -2.57 | 55.7 | 55.7 | 52.43 | 10123 |
| 1722637800 | 56.1576 | -2.16 | -3.70 | 57.24 | 57.24 | 55.58 | 10633 |
| 1722551400 | 58.3144 | -2.61 | -4.28 | 61.01 | 61.01 | 57.945 | 1145 |
| 1722465000 | 60.9205 | 2.77 | 4.76 | 59.76 | 60.9205 | 59.76 | 941 |
| 1722378600 | 58.1511 | -1.53 | -2.56 | 59.99 | 59.99 | 58 | 11605 |
| 1722292200 | 59.68 | 0.09 | 0.15 | 59.81 | 60.4 | 59.645 | 6134 |
| 1722033000 | 59.5878 | 0.41 | 0.70 | 59.19 | 60.18 | 59.19 | 1150 |
| 1721946600 | 59.1757 | -0.96 | -1.60 | 59.57 | 60 | 59.09 | 1335 |
| 1721860200 | 60.14 | -2.94 | -4.66 | 62.24 | 62.24 | 60.14 | 5999 |
| 1721773800 | 63.0784 | -0.4 | -0.64 | 63.82 | 63.82 | 63.0784 | 3107 |
| 1721687400 | 63.4817 | 1.68 | 2.72 | 61.9 | 63.4817 | 61.9 | 2787 |
| 1721428200 | 61.8 | -0.54 | -0.87 | 62.64 | 62.64 | 61.66 | 3962 |
| 1721341800 | 62.34 | -0.57 | -0.91 | 62.78 | 63.37 | 61.92 | 3710 |
| 1721255400 | 62.9116 | -3.58 | -5.39 | 65.83 | 65.83 | 62.9116 | 5073 |
| 1721169000 | 66.4957 | 0.37 | 0.57 | 66.7 | 66.7 | 66.071 | 1081 |
| 1721082600 | 66.1216 | -0.13 | -0.19 | 67.26 | 67.26 | 66.1216 | 1386 |
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
