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 | -1.76 | -2.81015487785 | 62.63 | 62.68 | 60.09 | 132852 | 61.52027265 | SP |
| 4 | -0.8 | -1.29722717691 | 61.67 | 63.35 | 60.09 | 144529 | 62.29354822 | SP |
| 12 | 2.09 | 3.55563116706 | 58.78 | 63.35 | 57.91 | 108326 | 60.94829946 | SP |
| 26 | 4.68 | 8.32888414309 | 56.19 | 63.35 | 51.95 | 101911 | 58.48587627 | SP |
| 52 | 12.68 | 26.3125129695 | 48.19 | 63.35 | 47.3433 | 121883 | 54.74580134 | SP |
| 156 | 16.46 | 37.0637243864 | 44.41 | 63.35 | 35.46 | 141711 | 45.17189298 | SP |
| 260 | 26.5 | 77.1021239453 | 34.37 | 63.35 | 22.52 | 148859 | 40.72377719 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1734737400 | 60.87 | 0.78 | 1.30 | 59.81 | 61.265 | 59.81 | 121440 |
| 1734651000 | 60.09 | -0.07 | -0.12 | 60.66 | 60.79 | 60.09 | 127850 |
| 1734564600 | 60.16 | -1.83 | -2.95 | 62.08 | 62.22 | 60.11 | 116652 |
| 1734478200 | 61.99 | -0.56 | -0.90 | 62.03 | 62.16 | 61.88 | 131581 |
| 1734391800 | 62.55 | 0.21 | 0.34 | 62.49 | 62.67 | 62.47 | 227520 |
| 1734132600 | 62.34 | -0.07 | -0.11 | 62.63 | 62.68 | 62.2032 | 57971 |
| 1734046200 | 62.41 | -0.28 | -0.45 | 62.62 | 62.66 | 62.4 | 66428 |
| 1733959800 | 62.69 | 0.48 | 0.77 | 62.56 | 62.77 | 62.5122 | 75733 |
| 1733873400 | 62.21 | -0.46 | -0.73 | 62.545 | 62.645 | 62.16 | 587245 |
| 1733787000 | 62.67 | -0.59 | -0.93 | 63.18 | 63.18 | 62.6495 | 59597 |
| 1733527800 | 63.26 | 0.24 | 0.38 | 63.18 | 63.35 | 63.18 | 117423 |
| 1733441400 | 63.02 | -0.21 | -0.33 | 63.18 | 63.285 | 63.02 | 127099 |
| 1733355000 | 63.23 | 0.4 | 0.64 | 63.03 | 63.23 | 62.9601 | 177905 |
| 1733268600 | 62.83 | 0.13 | 0.21 | 62.68 | 62.86 | 62.65 | 238293 |
| 1733182200 | 62.7 | 0.15 | 0.24 | 62.59 | 62.75 | 62.55 | 98898 |
| 1732917840 | 62.55 | 0.33 | 0.53 | 62.32 | 62.67 | 62.32 | 31848 |
| 1732750200 | 62.22 | -0.32 | -0.51 | 62.45 | 62.45 | 62.05 | 154191 |
| 1732663800 | 62.54 | 0.3 | 0.48 | 62.36 | 62.59 | 62.26 | 83320 |
| 1732577400 | 62.24 | 0.28 | 0.45 | 62.43 | 62.6 | 62.08 | 98898 |
| 1732318200 | 61.96 | 0.3 | 0.49 | 61.67 | 61.98 | 61.67 | 155178 |
| 1732231800 | 61.66 | 0.6 | 0.98 | 61.4 | 61.76 | 60.98 | 69127 |
| 1732145400 | 61.06 | 0.1 | 0.16 | 61.04 | 61.095 | 60.56 | 56798 |
| 1732059000 | 60.96 | 0.27 | 0.44 | 60.32 | 60.9899 | 60.305 | 101113 |
| 1731972600 | 60.69 | 0.21 | 0.35 | 60.55 | 60.865 | 60.46 | 61526 |
| 1731713400 | 60.48 | -0.87 | -1.42 | 60.98 | 60.98 | 60.3438 | 106117 |
| 1731627000 | 61.35 | -0.37 | -0.60 | 61.71 | 61.71 | 61.3108 | 46205 |
| 1731540600 | 61.72 | 0.04 | 0.06 | 61.77 | 61.9605 | 61.57 | 41658 |
| 1731454200 | 61.68 | -0.19 | -0.31 | 61.82 | 62.01 | 61.52 | 47394 |
| 1731367800 | 61.87 | 0.04 | 0.06 | 61.98 | 61.98 | 61.7321 | 73586 |
| 1731108600 | 61.83 | 0.26 | 0.42 | 61.55 | 61.9231 | 61.55 | 256123 |
| 1731022200 | 61.57 | 0.58 | 0.95 | 61.32 | 61.66 | 61.32 | 89370 |
| 1730935800 | 60.99 | 1.56 | 2.62 | 60.725 | 61.06 | 60.4 | 232380 |
| 1730849400 | 59.43 | 0.77 | 1.31 | 58.75 | 59.43 | 58.75 | 35616 |
| 1730763000 | 58.66 | -0.04 | -0.07 | 58.71 | 58.9276 | 58.5398 | 57818 |
| 1730500200 | 58.7 | 0.26 | 0.44 | 58.77 | 59.12 | 58.66 | 77106 |
| 1730413800 | 58.44 | -1.01 | -1.70 | 59.15 | 59.15 | 58.44 | 48560 |
| 1730327400 | 59.45 | -0.21 | -0.35 | 59.55 | 59.8 | 59.45 | 229193 |
| 1730241000 | 59.66 | 0.12 | 0.20 | 59.46 | 59.755 | 59.29 | 43483 |
| 1730154600 | 59.54 | 0.25 | 0.42 | 59.65 | 59.7175 | 59.53 | 147912 |
| 1729895400 | 59.29 | -0.05 | -0.08 | 59.64 | 59.88 | 59.26 | 151194 |
| 1729809000 | 59.34 | 0.09 | 0.15 | 59.41 | 59.41 | 59.13 | 50580 |
| 1729722600 | 59.25 | -0.61 | -1.02 | 59.59 | 59.6701 | 58.91 | 85856 |
| 1729636200 | 59.86 | -0.05 | -0.08 | 59.63 | 59.96 | 59.565 | 41409 |
| 1729549800 | 59.91 | -0.14 | -0.23 | 60 | 60.1079 | 59.666 | 60807 |
| 1729290600 | 60.05 | 0.07 | 0.12 | 60.11 | 60.1574 | 59.9301 | 60648 |
| 1729204200 | 59.98 | 0.05 | 0.08 | 60.27 | 60.27 | 59.95 | 50298 |
| 1729117800 | 59.93 | 0.22 | 0.37 | 59.76 | 59.9882 | 59.635 | 78651 |
| 1729031400 | 59.71 | -0.46 | -0.76 | 60.17 | 60.22 | 59.6392 | 47367 |
| 1728945000 | 60.17 | 0.48 | 0.80 | 59.83 | 60.26 | 59.82 | 38788 |
| 1728685800 | 59.69 | 0.46 | 0.78 | 59.3 | 59.74 | 59.3 | 331243 |
| 1728599400 | 59.23 | -0.08 | -0.13 | 59.15 | 59.382 | 59.04 | 78412 |
| 1728513000 | 59.31 | 0.53 | 0.90 | 58.84 | 59.34 | 58.7799 | 51790 |
| 1728426600 | 58.78 | 0.49 | 0.84 | 58.52 | 58.8496 | 58.465 | 46299 |
| 1728340200 | 58.29 | -0.51 | -0.87 | 58.63 | 58.67 | 58.215 | 115590 |
| 1728081000 | 58.8 | 0.55 | 0.94 | 58.68 | 58.83 | 58.31 | 50662 |
| 1727994600 | 58.25 | -0.01 | -0.02 | 58.09 | 58.3634 | 57.99 | 120600 |
| 1727908200 | 58.26 | 0.01 | 0.02 | 58.04 | 58.3899 | 57.91 | 48708 |
| 1727821800 | 58.25 | -0.52 | -0.88 | 58.71 | 58.71 | 57.9626 | 56080 |
| 1727735400 | 58.77 | 0.19 | 0.32 | 58.47 | 58.84 | 58.24 | 81377 |
| 1727476200 | 58.58 | -0.11 | -0.19 | 58.78 | 58.84 | 58.4901 | 82133 |
| 1727389800 | 58.69 | 0.26 | 0.44 | 58.9 | 58.9 | 58.44 | 91165 |
| 1727303400 | 58.43 | -0.31 | -0.53 | 58.56 | 58.63 | 58.36 | 72510 |
| 1727217000 | 58.74 | 0.11 | 0.19 | 58.73 | 58.7893 | 58.43 | 118233 |
| 1727130600 | 58.63 | 0.18 | 0.31 | 58.58 | 58.65 | 58.45 | 54377 |
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
