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 | -0.53 | -0.869422572178 | 60.96 | 61.77 | 60.44 | 10521 | 61.21485661 | SP |
| 4 | -3.15 | -4.95438817238 | 63.58 | 63.58 | 60.13 | 12892 | 61.327603 | SP |
| 12 | -2.51 | -3.98792500794 | 62.94 | 64.72 | 60.13 | 8798 | 62.43269936 | SP |
| 26 | 3.56 | 6.25989097943 | 56.87 | 64.72 | 52.93 | 7645 | 61.10138543 | SP |
| 52 | 7.39 | 13.9328808446 | 53.04 | 64.72 | 52.89 | 7562 | 58.61013042 | SP |
| 156 | 7.66 | 14.5158233845 | 52.77 | 64.72 | 41.99 | 7851 | 52.19636847 | SP |
| 260 | 17.12 | 39.5289771415 | 43.31 | 64.72 | 26.78 | 8915 | 48.61872123 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1736551800 | 60.43 | -0.89 | -1.45 | 60.95 | 60.95 | 60.36 | 14248 |
| 1736379000 | 61.3183 | 0.19 | 0.30 | 61.15 | 61.3183 | 60.88 | 10504 |
| 1736292600 | 61.132 | -0.15 | -0.24 | 61.44 | 61.51 | 60.978 | 20855 |
| 1736206200 | 61.2814 | 0.01 | 0.02 | 61.65 | 61.77 | 61.1888 | 4858 |
| 1735947000 | 61.2691 | 0.41 | 0.68 | 60.96 | 61.31 | 60.96 | 5865 |
| 1735860600 | 60.8557 | -0.14 | -0.23 | 61.27 | 61.41 | 60.65 | 8791 |
| 1735687800 | 60.9934 | -0.08 | -0.14 | 61.42 | 61.42 | 60.89 | 7257 |
| 1735601400 | 61.0781 | -0.63 | -1.02 | 61.29 | 61.29 | 60.64 | 5255 |
| 1735342200 | 61.7073 | -0.53 | -0.85 | 61.94 | 61.94 | 61.625 | 482 |
| 1735255800 | 62.2394 | 0.15 | 0.25 | 61.8 | 62.2872 | 61.8 | 9114 |
| 1735077840 | 62.0856 | 0.46 | 0.74 | 61.58 | 62.0856 | 61.58 | 728 |
| 1734996600 | 61.6284 | 0.11 | 0.18 | 61.47 | 61.6284 | 61.093 | 14497 |
| 1734737400 | 61.52 | 0.55 | 0.90 | 60.67 | 61.86 | 60.67 | 7229 |
| 1734651000 | 60.97 | -0.31 | -0.50 | 61.23 | 61.6 | 60.13 | 61524 |
| 1734564600 | 61.278 | -1.44 | -2.30 | 62.72 | 62.82 | 61.278 | 49111 |
| 1734478200 | 62.72 | -0.45 | -0.71 | 62.53 | 62.79 | 62.53 | 5182 |
| 1734391800 | 63.17 | -0.14 | -0.22 | 63.21 | 63.4998 | 63.14 | 4442 |
| 1734132600 | 63.31 | -0.12 | -0.19 | 63.58 | 63.58 | 63.21 | 3466 |
| 1734046200 | 63.43 | -0.16 | -0.24 | 63.6 | 63.6368 | 63.43 | 10222 |
| 1733959800 | 63.5857 | -0.09 | -0.15 | 63.76 | 63.875 | 63.58 | 73565 |
| 1733873400 | 63.68 | -0.16 | -0.25 | 63.95 | 63.95 | 63.63 | 8770 |
| 1733787000 | 63.84 | -0.51 | -0.80 | 64.43 | 64.43 | 63.84 | 5449 |
| 1733527800 | 64.3528 | 0.05 | 0.08 | 64.39 | 64.45 | 64.29 | 3777 |
| 1733441400 | 64.3 | -0.19 | -0.29 | 64.47 | 64.47 | 64.279 | 7445 |
| 1733355000 | 64.489999 | 0.16 | 0.25 | 64.269999 | 64.489999 | 64.17 | 9016 |
| 1733268600 | 64.3306 | -0.3 | -0.47 | 64.51 | 64.51 | 64.2917 | 3947 |
| 1733182200 | 64.6348 | 0.04 | 0.07 | 64.489999 | 64.679 | 64.400999 | 9293 |
| 1732917840 | 64.59 | 0.25 | 0.39 | 64.379999 | 64.72 | 64.379999 | 4616 |
| 1732750200 | 64.34 | -0.13 | -0.20 | 64.66 | 64.68 | 64.305 | 10063 |
| 1732663800 | 64.4668 | 0.06 | 0.09 | 64.26 | 64.4668 | 64.16 | 4500 |
| 1732577400 | 64.4067 | 0.49 | 0.76 | 64.39 | 64.69 | 64.37 | 3726 |
| 1732318200 | 63.9206 | 0.74 | 1.17 | 63.15 | 63.9206 | 63.15 | 5414 |
| 1732231800 | 63.18 | 0.83 | 1.34 | 62.42 | 63.2 | 62.36 | 9033 |
| 1732145400 | 62.3456 | -0 | -0.00 | 62.12 | 62.3456 | 61.9411 | 6792 |
| 1732059000 | 62.3484 | -0.08 | -0.13 | 62.12 | 62.46 | 61.94 | 2600 |
| 1731972600 | 62.4276 | 0.16 | 0.25 | 62.19 | 62.51 | 62.19 | 7520 |
| 1731713400 | 62.2715 | -0.65 | -1.03 | 62.58 | 62.7388 | 62.2501 | 7901 |
| 1731627000 | 62.9189 | -0.38 | -0.59 | 63.41 | 63.41 | 62.9189 | 3762 |
| 1731540600 | 63.2953 | -0.02 | -0.02 | 63.44 | 63.64 | 63.2953 | 4156 |
| 1731454200 | 63.311 | -0.38 | -0.59 | 63.64 | 63.64 | 63.23 | 2721 |
| 1731367800 | 63.6889 | 0.07 | 0.11 | 63.82 | 63.8894 | 63.6889 | 13949 |
| 1731108600 | 63.6193 | 0.29 | 0.46 | 63.4 | 63.7178 | 63.4 | 1860 |
| 1731022200 | 63.331 | 0.46 | 0.73 | 63.01 | 63.3681 | 63.01 | 1899 |
| 1730935800 | 62.8751 | 1.06 | 1.71 | 62.89 | 62.89 | 62.4725 | 16616 |
| 1730849400 | 61.8155 | 0.84 | 1.38 | 61.07 | 61.8155 | 61.07 | 2702 |
| 1730763000 | 60.9734 | 0.05 | 0.08 | 60.86 | 61.2213 | 60.86 | 3723 |
| 1730500200 | 60.9266 | 0.23 | 0.37 | 60.99 | 61.07 | 60.86 | 2968 |
| 1730413800 | 60.7015 | -0.55 | -0.90 | 61.2 | 61.2 | 60.7 | 4104 |
| 1730327400 | 61.2551 | -0.2 | -0.32 | 61.33 | 61.55 | 61.24 | 1789 |
| 1730241000 | 61.4504 | -0.11 | -0.17 | 61.24 | 61.5692 | 61.24 | 2231 |
| 1730154600 | 61.5579 | 0.29 | 0.48 | 61.64 | 61.76 | 61.5579 | 1789 |
| 1729895400 | 61.2665 | -0.31 | -0.51 | 61.87 | 61.87 | 61.2665 | 2654 |
| 1729809000 | 61.5786 | 0.1 | 0.16 | 61.53 | 61.605 | 61.3358 | 3238 |
| 1729722600 | 61.48 | -0.35 | -0.56 | 61.58 | 61.765 | 61.21 | 4396 |
| 1729636200 | 61.8271 | -0.43 | -0.69 | 61.92 | 61.92 | 61.7813 | 889 |
| 1729549800 | 62.2569 | -0.63 | -0.99 | 62.81 | 62.81 | 62.2569 | 1400 |
| 1729290600 | 62.8824 | 0.17 | 0.28 | 62.94 | 62.94 | 62.77 | 3005 |
| 1729204200 | 62.7097 | -0.11 | -0.17 | 62.9 | 62.9 | 62.6418 | 4387 |
| 1729117800 | 62.8196 | 0.21 | 0.34 | 62.71 | 62.83 | 62.71 | 2005 |
| 1729031400 | 62.6048 | -0.16 | -0.25 | 62.81 | 62.9981 | 62.6048 | 580 |
| 1728945000 | 62.7636 | 0.5 | 0.80 | 62.28 | 62.7686 | 62.28 | 3275 |
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
