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 | -0.8836 | -1.42217930146 | 62.13 | 62.1301 | 60.6311 | 96839 | 61.34145899 | SP |
| 4 | -0.7336 | -1.18360761536 | 61.98 | 62.71 | 60.6311 | 44053 | 61.59672133 | SP |
| 12 | -3.1436 | -4.8821245535 | 64.39 | 65.991 | 58.83 | 33842 | 62.38457711 | SP |
| 26 | 3.5664 | 6.18307905687 | 57.68 | 65.991 | 57.5745 | 34229 | 61.40911873 | SP |
| 52 | 8.2664 | 15.6028690072 | 52.98 | 65.991 | 52.7311 | 38339 | 58.22324496 | SP |
| 156 | 7.4564 | 13.8620561443 | 53.79 | 65.991 | 47.3375 | 58593 | 53.96621068 | SP |
| 260 | 5.9264 | 10.7129428778 | 55.32 | 65.991 | 31.9101 | 151181 | 47.24107806 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1739575800 | 61.2464 | -0.39 | -0.63 | 61.71 | 61.805 | 61.2334 | 17071 |
| 1739489400 | 61.6361 | 0.73 | 1.19 | 60.97 | 61.6754 | 60.9404 | 11048 |
| 1739403000 | 60.9094 | -0.46 | -0.74 | 60.77 | 61.0699 | 60.6311 | 17718 |
| 1739316600 | 61.3659 | 0.03 | 0.04 | 61.14 | 61.4012 | 61.0128 | 17465 |
| 1739230200 | 61.3403 | -0.23 | -0.37 | 61.75 | 61.75 | 61.24 | 418455 |
| 1738971000 | 61.57 | -0.42 | -0.68 | 62.13 | 62.1301 | 61.5198 | 19507 |
| 1738884600 | 61.99 | -0.19 | -0.31 | 62.33 | 62.40295 | 61.7501 | 11873 |
| 1738798200 | 62.18 | 0.42 | 0.68 | 61.86 | 62.22 | 61.8049 | 21519 |
| 1738711800 | 61.7627 | 0.06 | 0.10 | 61.62 | 61.8809 | 61.2717 | 35897 |
| 1738625400 | 61.7 | -0.3 | -0.48 | 60.98 | 61.91 | 60.798 | 23742 |
| 1738366200 | 62 | -0.38 | -0.61 | 62.28 | 62.4241 | 61.7402 | 15557 |
| 1738279800 | 62.38 | 0.76 | 1.23 | 61.96 | 62.5788 | 61.96 | 15396 |
| 1738193400 | 61.62 | -0.38 | -0.61 | 61.88 | 62.2222 | 61.36 | 15302 |
| 1738107000 | 62 | -0.31 | -0.50 | 62.25 | 62.43 | 61.79 | 27511 |
| 1738020600 | 62.31 | 0.45 | 0.73 | 61.76 | 62.3346 | 61.76 | 26519 |
| 1737761400 | 61.86 | 0.03 | 0.05 | 61.71 | 61.94 | 61.6 | 64695 |
| 1737675000 | 61.83 | 0 | 0.00 | 61.83 | 61.83 | 61.83 | 0 |
| 1737588600 | 61.83 | -0.88 | -1.40 | 62.54 | 62.54 | 61.83 | 17757 |
| 1737502200 | 62.71 | 0.87 | 1.41 | 62.5699 | 62.71 | 62.4819 | 23061 |
| 1737156600 | 61.84 | 0.08 | 0.14 | 61.98 | 62.0544 | 61.7439 | 9936 |
| 1737070200 | 61.7551 | 0.65 | 1.06 | 60.97 | 61.7551 | 60.97 | 15997 |
| 1736983800 | 61.11 | 0.57 | 0.94 | 61.4 | 61.6 | 60.8683 | 20702 |
| 1736897400 | 60.54 | 0.93 | 1.55 | 59.9 | 60.56 | 59.791 | 48945 |
| 1736811000 | 59.6134 | 0.46 | 0.78 | 58.83 | 59.6134 | 58.83 | 16499 |
| 1736551800 | 59.1549 | -1.11 | -1.83 | 59.5713 | 59.5713 | 58.9 | 17354 |
| 1736379000 | 60.26 | 0.24 | 0.40 | 59.6203 | 60.26 | 59.6203 | 11691 |
| 1736292600 | 60.02 | -0.27 | -0.44 | 60.49 | 60.5089 | 59.83 | 20156 |
| 1736206200 | 60.2852 | -0.65 | -1.07 | 61.13 | 61.13 | 60.28 | 18671 |
| 1735947000 | 60.9384 | 0.32 | 0.53 | 60.73 | 61.083 | 60.666 | 12182 |
| 1735860600 | 60.62 | -0.2 | -0.33 | 61.2 | 61.2 | 60.39 | 23513 |
| 1735687800 | 60.82 | 0.2 | 0.33 | 60.89 | 61.112 | 60.74 | 18191 |
| 1735601400 | 60.62 | -0.23 | -0.38 | 60.62 | 60.8685 | 60.15 | 20905 |
| 1735342200 | 60.85 | -0.59 | -0.96 | 61.05 | 61.425 | 60.68 | 22299 |
| 1735255800 | 61.44 | 0.21 | 0.34 | 61.03 | 61.44 | 61.03 | 33244 |
| 1735077840 | 61.23 | 0.4 | 0.67 | 60.78 | 61.23 | 60.78 | 8611 |
| 1734996600 | 60.825 | -0.41 | -0.66 | 60.55 | 60.825 | 60.305 | 23109 |
| 1734737400 | 61.23 | 0.66 | 1.09 | 60.67 | 61.5419 | 60.67 | 20723 |
| 1734651000 | 60.57 | -0.01 | -0.02 | 60.89 | 61.28 | 60.57 | 25997 |
| 1734564600 | 60.58 | -1.94 | -3.10 | 62.62 | 62.68 | 60.58 | 15368 |
| 1734478200 | 62.52 | -0.74 | -1.17 | 63 | 63.13 | 62.3498 | 34423 |
| 1734391800 | 63.26 | -0.1 | -0.16 | 63.26 | 63.68 | 63.11 | 21317 |
| 1734132600 | 63.36 | 0.01 | 0.02 | 63.39 | 63.415 | 63.1501 | 19499 |
| 1734046200 | 63.35 | -0.18 | -0.28 | 63.685 | 63.77 | 63.35 | 15067 |
| 1733959800 | 63.53 | 0.09 | 0.14 | 63.67 | 63.73 | 63.5001 | 17803 |
| 1733873400 | 63.44 | -0.47 | -0.74 | 63.26 | 63.85 | 63.26 | 13904 |
| 1733787000 | 63.91 | -0.21 | -0.33 | 64.3 | 64.3 | 63.8499 | 69328 |
| 1733527800 | 64.12 | -0.31 | -0.48 | 64.7 | 64.7 | 64.0061 | 34416 |
| 1733441400 | 64.43 | -0.14 | -0.22 | 64.61 | 64.6799 | 64.305 | 169731 |
| 1733355000 | 64.569999 | 0.06 | 0.09 | 64.59 | 64.659 | 64.324 | 13296 |
| 1733268600 | 64.51 | -0.37 | -0.57 | 65.1007 | 65.1007 | 64.44 | 12374 |
| 1733182200 | 64.879999 | -0.56 | -0.86 | 65.37 | 65.37 | 64.79 | 16537 |
| 1732917840 | 65.4426 | 0.17 | 0.26 | 65.58 | 65.67 | 65.435 | 133305 |
| 1732750200 | 65.269999 | 0.13 | 0.20 | 65.5 | 65.991 | 65.2001 | 20017 |
| 1732663800 | 65.14 | -0.3 | -0.47 | 65.33 | 65.43 | 65.05 | 15531 |
| 1732577400 | 65.444999 | 0.61 | 0.95 | 65.22 | 65.78 | 65.22 | 12507 |
| 1732318200 | 64.83 | 0.51 | 0.79 | 64.39 | 64.89 | 64.39 | 21315 |
| 1732231800 | 64.319999 | 0.85 | 1.34 | 63.69 | 64.36 | 63.565 | 15985 |
| 1732145400 | 63.47 | 0.22 | 0.35 | 63.19 | 63.4713 | 63.1432 | 16116 |
| 1732059000 | 63.25 | -0.07 | -0.11 | 62.98 | 63.4 | 62.73 | 26230 |
| 1731972600 | 63.32 | 0.14 | 0.22 | 63.11 | 63.51 | 63.11 | 13582 |
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
