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 | 0.18 | 0.303183425973 | 59.37 | 60.305 | 58.9 | 6954860 | 59.80591854 | CS |
| 4 | -5.51 | -8.46910544113 | 65.06 | 65.265 | 58.9 | 10790523 | 61.3386459 | CS |
| 12 | -11.95 | -16.7132867133 | 71.5 | 72.7 | 58.9 | 7664004 | 64.815966 | CS |
| 26 | -6.29 | -9.55346294046 | 65.84 | 76.06 | 58.9 | 6775064 | 67.39809779 | CS |
| 52 | -12.82 | -17.7145225922 | 72.37 | 77.2 | 58.9 | 7030224 | 69.14078851 | CS |
| 156 | -6.66 | -10.0589034889 | 66.21 | 78.59 | 54.72 | 6901072 | 67.25289718 | CS |
| 260 | 4.63 | 8.43044428259 | 54.92 | 78.59 | 41.19 | 6873420 | 63.15878634 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1735601700 | 59.56 | -0.65 | -1.08 | 60.1252 | 60.33 | 59.34 | 7461970 |
| 1735342500 | 60.21 | 0.36 | 0.60 | 59.955 | 60.305 | 59.75 | 7434640 |
| 1735256100 | 59.85 | -0.15 | -0.25 | 59.75 | 60.27 | 59.71 | 6103540 |
| 1735077840 | 60 | 0.72 | 1.21 | 59.12 | 60.03 | 59.02 | 5885454 |
| 1734996900 | 59.28 | -0.11 | -0.19 | 59.37 | 59.746 | 58.9 | 8395807 |
| 1734737700 | 59.39 | 0.12 | 0.20 | 59.43 | 60.25 | 59.245 | 32093857 |
| 1734651300 | 59.27 | -0.75 | -1.25 | 59.8 | 60.2 | 59.24 | 13277340 |
| 1734564900 | 60.02 | -1.32 | -2.15 | 60.9 | 61.2107 | 59.96 | 14325659 |
| 1734478500 | 61.34 | -0.15 | -0.24 | 61.73 | 62.38 | 61.235 | 10201096 |
| 1734392100 | 61.49 | -0.44 | -0.71 | 61.97 | 62.59 | 61.45 | 8972386 |
| 1734132900 | 61.93 | -0.7 | -1.12 | 62.37 | 62.73 | 61.81 | 6960008 |
| 1734046500 | 62.63 | -0.49 | -0.78 | 63.16 | 63.32 | 62.47 | 7800997 |
| 1733960100 | 63.12 | 1.37 | 2.22 | 63.88 | 64.3 | 63 | 12670573 |
| 1733873700 | 61.75 | 0.31 | 0.50 | 61.28 | 62.15 | 60.48 | 9457989 |
| 1733787300 | 61.44 | -1.42 | -2.26 | 62.86 | 63.1001 | 60.33 | 19363234 |
| 1733528100 | 62.86 | -0.38 | -0.60 | 63.27 | 63.866 | 62.77 | 6666836 |
| 1733441700 | 63.24 | -0.03 | -0.05 | 63.02 | 63.295 | 62.43 | 10854220 |
| 1733355300 | 63.27 | -1.54 | -2.38 | 64.2 | 64.435 | 63.005 | 8181427 |
| 1733268900 | 64.81 | -0.42 | -0.64 | 65.18 | 65.22 | 64.69 | 6551583 |
| 1733182500 | 65.23 | 0.28 | 0.43 | 65.06 | 65.265 | 64.39 | 9823299 |
| 1732917840 | 64.95 | -0.11 | -0.17 | 65 | 65.28 | 64.86 | 4973105 |
| 1732750500 | 65.06 | 0.18 | 0.28 | 65.09 | 65.379999 | 64.959999 | 5027432 |
| 1732664100 | 64.879999 | -0.06 | -0.09 | 64.965 | 65.14 | 64.459999 | 8493094 |
| 1732577700 | 64.94 | 0.54 | 0.84 | 64.54 | 65.099999 | 64.42 | 10643596 |
| 1732318500 | 64.4 | -0.39 | -0.60 | 64.709999 | 65.099999 | 64.03 | 6959371 |
| 1732232100 | 64.79 | 0.37 | 0.57 | 64.26 | 64.9 | 63.95 | 6840484 |
| 1732145700 | 64.42 | 0.55 | 0.86 | 63.86 | 64.51 | 63.64 | 5140786 |
| 1732059300 | 63.87 | 0.03 | 0.05 | 63.79 | 63.94 | 63.4 | 5505394 |
| 1731972900 | 63.84 | -0.65 | -1.01 | 64.67 | 64.67 | 63.72 | 6966810 |
| 1731713700 | 64.489999 | -1.07 | -1.63 | 64.989999 | 65.3083 | 63.91 | 6774684 |
| 1731627300 | 65.56 | -0.44 | -0.67 | 66.4 | 66.4 | 65.474999 | 6774859 |
| 1731540900 | 66 | -0.52 | -0.78 | 66.05 | 66.19 | 65.37 | 5289872 |
| 1731454500 | 66.519999 | 0.42 | 0.64 | 66.33 | 66.739999 | 65.8 | 6299327 |
| 1731368100 | 66.099999 | -0.1 | -0.15 | 65.7 | 66.569999 | 65.69 | 7868368 |
| 1731108900 | 66.2 | 0.48 | 0.73 | 65.72 | 66.26 | 65.56 | 5014276 |
| 1731022500 | 65.72 | -0.65 | -0.98 | 66.2 | 66.58 | 65.59 | 6395712 |
| 1730936100 | 66.37 | -2.68 | -3.88 | 68.99 | 69.175 | 66.12 | 9672489 |
| 1730849700 | 69.05 | 0.69 | 1.01 | 68.05 | 69.195 | 68.05 | 5336111 |
| 1730763300 | 68.36 | -0.15 | -0.22 | 68.8 | 68.8 | 67.75 | 5683406 |
| 1730500500 | 68.51 | 0.03 | 0.04 | 68.76 | 68.97 | 68.22 | 6445300 |
| 1730414100 | 68.48 | -1.31 | -1.88 | 69.65 | 69.85 | 68.46 | 7062011 |
| 1730327700 | 69.79 | 0.64 | 0.93 | 68.25 | 70.16 | 67.8 | 10322502 |
| 1730241300 | 69.15 | -0.39 | -0.56 | 69.275 | 69.71 | 69.0712 | 8340786 |
| 1730154900 | 69.54 | 0.31 | 0.45 | 69.75 | 70.05 | 69.36 | 4580207 |
| 1729895700 | 69.23 | -0.72 | -1.03 | 70.16 | 70.31 | 69.17 | 6182139 |
| 1729809300 | 69.95 | -0.61 | -0.86 | 70.59 | 70.8 | 69.92 | 4667229 |
| 1729722900 | 70.56 | -0.79 | -1.11 | 70.88 | 71.325 | 70.515 | 6564115 |
| 1729636500 | 71.35 | 0.92 | 1.31 | 70.25 | 71.39 | 70.085 | 5673035 |
| 1729550100 | 70.43 | -1.15 | -1.61 | 71.5 | 71.82 | 70.395 | 4811241 |
| 1729290900 | 71.58 | 0.46 | 0.65 | 71.1 | 71.78 | 70.92 | 7373978 |
| 1729204500 | 71.12 | -0.79 | -1.10 | 72.15 | 72.35 | 71.02 | 5208532 |
| 1729118100 | 71.91 | 0.11 | 0.15 | 71.86 | 72.06 | 71.33 | 4231323 |
| 1729031700 | 71.8 | 1.27 | 1.80 | 70.8 | 72.7 | 70.73 | 5888587 |
| 1728945300 | 70.53 | -0.13 | -0.18 | 70.53 | 70.73 | 69.93 | 5143583 |
| 1728686100 | 70.66 | -0.48 | -0.67 | 71.17 | 71.28 | 70.58 | 4240629 |
| 1728599700 | 71.14 | 0.09 | 0.13 | 71.39 | 71.42 | 70.745 | 4482022 |
| 1728513300 | 71.05 | 0.2 | 0.28 | 70.8 | 71.2 | 70.345 | 4317071 |
| 1728426900 | 70.85 | -0.15 | -0.21 | 70.89 | 71.02 | 70.345 | 3988867 |
| 1728340500 | 71 | -0.51 | -0.71 | 71.5 | 71.59 | 70.8 | 4309936 |
| 1728081300 | 71.51 | 0.35 | 0.49 | 70.95 | 71.6 | 70.86 | 4210023 |
| 1727994900 | 71.16 | -1.12 | -1.55 | 72.2 | 72.2 | 71.07 | 4917386 |
| 1727908500 | 72.28 | -0.71 | -0.97 | 72.855 | 72.855 | 72.015 | 4893893 |
| 1727822100 | 72.99 | -0.68 | -0.92 | 73.66 | 73.75 | 72.91 | 5045695 |
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
