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 | 0.9 | 1.51158884783 | 59.54 | 60.86 | 59.54 | 1231759 | 60.17972457 | CS |
| 4 | 1.47 | 2.49279294557 | 58.97 | 61.1 | 58.275 | 1851859 | 59.5796701 | CS |
| 12 | 0.09 | 0.149130074565 | 60.35 | 62.9 | 58.1 | 2445485 | 60.2009288 | CS |
| 26 | 3.88 | 6.85997171146 | 56.56 | 64.25 | 54.9 | 2870092 | 59.59340181 | CS |
| 52 | 11.44 | 23.3469387755 | 49 | 64.25 | 46.88 | 2743488 | 55.83620317 | CS |
| 156 | 2.29659866 | 3.94988701567 | 58.14340134 | 71.62300765 | 46.75129308 | 1952168 | 56.93461045 | CS |
| 260 | 26.93673923 | 80.4003509238 | 33.50326077 | 71.62300765 | 23.87711255 | 1490003 | 53.40091979 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1720478100 | 60.44 | 0.06 | 0.10 | 60.4 | 60.86 | 60.27 | 1097056 |
| 1720218900 | 60.38 | 0.24 | 0.40 | 60.12 | 60.45 | 59.95 | 825786 |
| 1720040640 | 60.14 | 0.18 | 0.30 | 60.15 | 60.6 | 60.08 | 1162077 |
| 1719959700 | 59.96 | 0.48 | 0.81 | 59.54 | 60.3393 | 59.54 | 1842117 |
| 1719873300 | 59.48 | -0.78 | -1.29 | 60.38 | 60.57 | 59.46 | 2074153 |
| 1719614100 | 60.26 | 0.08 | 0.13 | 60.42 | 60.57 | 59.7 | 4045698 |
| 1719527700 | 60.18 | 0.42 | 0.70 | 59.73 | 60.57 | 59.47 | 1969323 |
| 1719441300 | 59.76 | -0.15 | -0.25 | 60.05 | 60.105 | 59.44 | 1420398 |
| 1719354900 | 59.91 | -0.19 | -0.32 | 60.08 | 60.21 | 59.68 | 1329458 |
| 1719268500 | 60.1 | -0.15 | -0.25 | 60.28 | 61.1 | 60.075 | 2084287 |
| 1719009300 | 60.25 | 1.02 | 1.72 | 59.2 | 60.33 | 58.795 | 3105172 |
| 1718922900 | 59.23 | 0.24 | 0.41 | 59.1 | 59.3 | 58.345 | 2418593 |
| 1718750100 | 58.99 | 0.36 | 0.61 | 58.58 | 59.26 | 58.33 | 1795280 |
| 1718663700 | 58.63 | 0.03 | 0.05 | 58.45 | 59.08 | 58.275 | 1742040 |
| 1718404500 | 58.6 | -0.6 | -1.01 | 58.74 | 58.9 | 58.44 | 2475727 |
| 1718318100 | 59.2 | -0.35 | -0.59 | 59.61 | 59.7 | 59 | 2195311 |
| 1718231700 | 59.55 | 0.53 | 0.90 | 59.41 | 59.79 | 59.13 | 2262605 |
| 1718145300 | 59.02 | -0.28 | -0.47 | 58.97 | 59.1597 | 58.63 | 1620151 |
| 1718058900 | 59.3 | 0.52 | 0.88 | 58.48 | 59.625 | 58.28 | 1908520 |
| 1717799700 | 58.78 | -0.48 | -0.81 | 58.93 | 59.34 | 58.6 | 2806278 |
| 1717713300 | 59.26 | -0.45 | -0.75 | 59.57 | 59.79 | 59.1705 | 1779190 |
| 1717626900 | 59.71 | 0.28 | 0.47 | 59.62 | 59.882 | 58.84 | 1627918 |
| 1717540500 | 59.43 | 0.69 | 1.17 | 58.74 | 59.49 | 58.74 | 2495355 |
| 1717454100 | 58.74 | -0.29 | -0.49 | 59.3 | 59.33 | 58.295 | 2599106 |
| 1717194900 | 59.03 | -0.02 | -0.03 | 59.2 | 59.7 | 58.525 | 6568636 |
| 1717108500 | 59.05 | -0.8 | -1.34 | 60 | 60.15 | 58.84 | 2698009 |
| 1717022100 | 59.85 | -0.35 | -0.58 | 59.71 | 60.045 | 59.4 | 2030640 |
| 1716935700 | 60.2 | -2.03 | -3.26 | 62.045 | 62.045 | 60.0603 | 1958311 |
| 1716590100 | 62.23 | 0.71 | 1.15 | 61.64 | 62.5 | 61.64 | 1002425 |
| 1716503700 | 61.52 | -0.93 | -1.49 | 62.44 | 62.59 | 61.46 | 1553471 |
| 1716417300 | 62.45 | 0.01 | 0.02 | 62.41 | 62.71 | 62.19 | 1383286 |
| 1716330900 | 62.44 | -0.01 | -0.02 | 62.45 | 62.86 | 62.19 | 1665018 |
| 1716244500 | 62.45 | -0.31 | -0.49 | 62.72 | 62.9 | 62.3 | 1639042 |
| 1715985300 | 62.76 | 0.53 | 0.85 | 62.25 | 62.79 | 61.83 | 2359539 |
| 1715898900 | 62.23 | 0.88 | 1.43 | 61.35 | 62.72 | 61.35 | 3793958 |
| 1715812500 | 61.35 | 0.94 | 1.56 | 60.47 | 61.59 | 60.47 | 2955462 |
| 1715726100 | 60.41 | -0.21 | -0.35 | 60.82 | 61 | 60.19 | 1591655 |
| 1715639700 | 60.62 | -0.04 | -0.07 | 60.9 | 61.748 | 60.54 | 1866726 |
| 1715380500 | 60.66 | 0.48 | 0.80 | 60.23 | 60.71 | 60.065 | 1761827 |
| 1715294100 | 60.18 | 0.27 | 0.45 | 59.9 | 60.34 | 59.805 | 1916592 |
| 1715207700 | 59.91 | -0.99 | -1.63 | 60.26 | 60.48 | 59.36 | 2585322 |
| 1715121300 | 60.9 | -0.7 | -1.14 | 62.06 | 62.22 | 60.805 | 2584451 |
| 1715034900 | 61.6 | 0.73 | 1.20 | 61.04 | 61.68 | 60.66 | 2915865 |
| 1714775700 | 60.87 | 0.8 | 1.33 | 60.54 | 61.16 | 59.7 | 2889130 |
| 1714689300 | 60.07 | 0.19 | 0.32 | 60.16 | 60.18 | 59.38 | 3401678 |
| 1714602900 | 59.88 | 0.03 | 0.05 | 59.89 | 60.505 | 59.55 | 2785659 |
| 1714516500 | 59.85 | -0.23 | -0.38 | 59.95 | 60.13 | 59.66 | 3704114 |
| 1714430100 | 60.08 | -0.04 | -0.07 | 60 | 60.87 | 59.74 | 3650784 |
| 1714170900 | 60.12 | -0.17 | -0.28 | 59.64 | 60.63 | 59.405 | 4792086 |
| 1714084500 | 60.29 | -1.21 | -1.97 | 59.48 | 60.38 | 58.1 | 7630080 |
| 1713998100 | 61.5 | 0.41 | 0.67 | 60.72 | 61.57 | 60.61 | 2893513 |
| 1713911700 | 61.09 | -0.11 | -0.18 | 61.07 | 61.51 | 60.945 | 2279606 |
| 1713825300 | 61.2 | 0.85 | 1.41 | 60.76 | 61.32 | 60.525 | 2116452 |
| 1713566100 | 60.35 | 0.28 | 0.47 | 60.53 | 60.565 | 59.95 | 3083746 |
| 1713479700 | 60.07 | 0.06 | 0.10 | 60.43 | 60.5 | 59.89 | 2348959 |
| 1713393300 | 60.01 | -0.02 | -0.03 | 60.68 | 60.72 | 59.91 | 2818370 |
| 1713306900 | 60.03 | -0.16 | -0.27 | 60.0101 | 60.39 | 59.7281 | 2736276 |
| 1713220500 | 60.19 | -1.33 | -2.16 | 62.23 | 62.32 | 60 | 3248438 |
| 1712961300 | 61.52 | -1.54 | -2.44 | 62.69 | 62.82 | 61.01 | 4148559 |
| 1712874900 | 63.06 | 0.05 | 0.08 | 63.33 | 63.35 | 62.38 | 3721159 |
| 1712788500 | 63.01 | -0.55 | -0.87 | 62.62 | 63.6 | 62.22 | 2573378 |
| 1712702100 | 63.56 | 1.42 | 2.29 | 63.72 | 64.25 | 62.61 | 4487076 |
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
