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 | -0.9021 | -1.45570437308 | 61.97 | 62.032 | 60.85 | 6200 | 61.51817023 | SP |
| 4 | -1.2221 | -1.96195215926 | 62.29 | 63.79 | 60.85 | 8338 | 62.51578828 | SP |
| 12 | 0.2979 | 0.490208984696 | 60.77 | 63.79 | 60.4201 | 10570 | 62.06486011 | SP |
| 26 | 3.1079 | 5.3621463078 | 57.96 | 64.38 | 56.7 | 12922 | 61.16787895 | SP |
| 52 | 2.5379 | 4.3360669742 | 58.53 | 64.38 | 55.21 | 14336 | 59.38094456 | SP |
| 156 | 20.5179 | 50.5990135635 | 40.55 | 64.38 | 38.41 | 33712 | 53.0359209 | SP |
| 260 | 24.9879 | 69.2569290466 | 36.08 | 64.38 | 24.03 | 39522 | 43.74593472 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1722033000 | 61.0679 | -0.27 | -0.44 | 61.4 | 61.4 | 60.91 | 7057 |
| 1721946600 | 61.335 | 0.02 | 0.03 | 60.92 | 61.435 | 60.85 | 3869 |
| 1721860200 | 61.3148 | -0.21 | -0.35 | 61.26 | 61.7468 | 61.26 | 4296 |
| 1721773800 | 61.5283 | -0.29 | -0.46 | 61.6 | 61.6 | 61.2901 | 6633 |
| 1721687400 | 61.8151 | 0.61 | 0.99 | 61.26 | 61.91 | 61.26 | 10756 |
| 1721428200 | 61.21 | -1.02 | -1.64 | 61.97 | 62.032 | 61.21 | 5447 |
| 1721341800 | 62.2301 | -0.36 | -0.58 | 62.41 | 62.41 | 62.16 | 5993 |
| 1721255400 | 62.59 | 0.14 | 0.22 | 62.51 | 62.66 | 62.44 | 13172 |
| 1721169000 | 62.4499 | -0.28 | -0.44 | 62.24 | 62.53 | 62.1001 | 23655 |
| 1721082600 | 62.7254 | -0.39 | -0.63 | 62.93 | 63 | 62.59 | 16722 |
| 1720823400 | 63.12 | -0.04 | -0.06 | 63.16 | 63.23 | 62.89 | 6180 |
| 1720737000 | 63.1607 | 0.29 | 0.46 | 63.3 | 63.3 | 63.04 | 6889 |
| 1720650600 | 62.8693 | -0.26 | -0.41 | 62.93 | 63.1 | 62.76 | 4740 |
| 1720564200 | 63.1301 | 0.03 | 0.05 | 63.11 | 63.405 | 63.01 | 4807 |
| 1720477800 | 63.1001 | -0.41 | -0.65 | 63.41 | 63.43 | 62.9921 | 6879 |
| 1720218600 | 63.51 | 0.44 | 0.70 | 63.35 | 63.79 | 63.3 | 8593 |
| 1720040640 | 63.0693 | 0.29 | 0.46 | 63.07 | 63.23 | 62.96 | 2772 |
| 1719959400 | 62.78 | 0.28 | 0.45 | 62.66 | 62.97 | 62.66 | 11077 |
| 1719873000 | 62.5008 | 0.45 | 0.73 | 62.29 | 62.5225 | 61.97 | 7605 |
| 1719613800 | 62.05 | 0 | 0.00 | 62.05 | 62.05 | 62.05 | 0 |
| 1719527400 | 62.05 | -0.19 | -0.30 | 62.56 | 62.585 | 61.975 | 61863 |
| 1719441000 | 62.2351 | -0.03 | -0.05 | 62.2 | 62.357 | 61.8905 | 3092 |
| 1719354600 | 62.266 | -0.58 | -0.92 | 62.41 | 62.41 | 62.2001 | 16300 |
| 1719268200 | 62.8452 | 0.44 | 0.71 | 62.3 | 62.8997 | 62.3 | 24599 |
| 1719009000 | 62.4003 | -0.32 | -0.51 | 63.07 | 63.07 | 62.381 | 6728 |
| 1718922600 | 62.72 | 0.07 | 0.11 | 63 | 63.3799 | 62.6001 | 21518 |
| 1718749800 | 62.6512 | 0.26 | 0.42 | 62.38 | 62.74 | 62.38 | 11396 |
| 1718663400 | 62.389 | -0.16 | -0.26 | 62.28 | 62.45 | 62.13 | 6728 |
| 1718404200 | 62.5512 | -0.27 | -0.43 | 62.78 | 62.78 | 62.34 | 7488 |
| 1718317800 | 62.8205 | 0.33 | 0.53 | 62.83 | 62.95 | 62.75 | 4525 |
| 1718231400 | 62.4922 | 0.65 | 1.05 | 62.66 | 62.745 | 62.2428 | 6842 |
| 1718145000 | 61.842 | 0.09 | 0.15 | 61.3 | 62.04 | 61.3 | 11834 |
| 1718058600 | 61.75 | 0.38 | 0.63 | 61.73 | 61.8593 | 61.67 | 6946 |
| 1717799400 | 61.365 | -0.84 | -1.35 | 61.64 | 61.64 | 61.345 | 9327 |
| 1717713000 | 62.2048 | 0.78 | 1.27 | 61.9 | 62.3299 | 61.69 | 3749 |
| 1717626600 | 61.425 | 0.21 | 0.35 | 61.27 | 61.4647 | 61.0109 | 4243 |
| 1717540200 | 61.21 | -0.21 | -0.34 | 61.18 | 61.275 | 61.05 | 5310 |
| 1717453800 | 61.42 | -0.68 | -1.09 | 62.16 | 62.16 | 61.34 | 10391 |
| 1717194600 | 62.0964 | -0.44 | -0.71 | 62.75 | 62.75 | 61.935 | 11695 |
| 1717108200 | 62.5391 | -0.84 | -1.32 | 62.79 | 62.925 | 62.5332 | 2075 |
| 1717021800 | 63.375 | -0.22 | -0.34 | 63.68 | 63.7199 | 63.29 | 8885 |
| 1716935400 | 63.59 | 1.25 | 2.00 | 63 | 63.7 | 63 | 7062 |
| 1716589800 | 62.345 | 0.42 | 0.69 | 62.19 | 62.395 | 62.19 | 3082 |
| 1716503400 | 61.92 | -0.11 | -0.18 | 62.39 | 62.39 | 61.92 | 5874 |
| 1716417000 | 62.0289 | -1.03 | -1.64 | 62.63 | 62.63 | 62.0289 | 13528 |
| 1716330600 | 63.0601 | 0.18 | 0.29 | 63.38 | 63.4075 | 62.97 | 6344 |
| 1716244200 | 62.8765 | 0.34 | 0.55 | 62.35 | 62.8975 | 62.35 | 5632 |
| 1715985000 | 62.5317 | 1.12 | 1.83 | 62.22 | 62.5317 | 62.0609 | 10568 |
| 1715898600 | 61.41 | -0.1 | -0.15 | 61.24 | 61.49 | 61.24 | 4464 |
| 1715812200 | 61.5051 | 0.39 | 0.64 | 61.17 | 61.6 | 60.89 | 6641 |
| 1715725800 | 61.115 | 0.39 | 0.64 | 60.95 | 61.275 | 60.9317 | 7432 |
| 1715639400 | 60.725 | -0.56 | -0.91 | 61.22 | 61.42 | 60.57 | 8025 |
| 1715380200 | 61.2848 | -0.21 | -0.34 | 61.59 | 61.598 | 61.2722 | 5272 |
| 1715293800 | 61.4955 | 0.35 | 0.57 | 61.24 | 61.565 | 61.24 | 3534 |
| 1715207400 | 61.15 | -0.33 | -0.53 | 60.83 | 61.27 | 60.83 | 37830 |
| 1715121000 | 61.4764 | 0.38 | 0.62 | 61.27 | 61.7299 | 61.27 | 3836 |
| 1715034600 | 61.0947 | 0.29 | 0.48 | 60.99 | 61.1699 | 60.9806 | 44124 |
| 1714775400 | 60.805 | 0.47 | 0.78 | 60.77 | 60.8894 | 60.4201 | 23047 |
| 1714689000 | 60.3357 | -0.23 | -0.38 | 60.34 | 60.459 | 60.0201 | 20511 |
| 1714602600 | 60.566 | -1.06 | -1.72 | 60.99 | 61.115 | 60.35 | 10483 |
| 1714516200 | 61.6251 | -1.26 | -2.01 | 62.11 | 62.11 | 61.55 | 10636 |
| 1714429800 | 62.8898 | -0.26 | -0.41 | 63.25 | 63.25 | 62.75 | 7399 |
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
