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 | -0.7126 | -1.11118041478 | 64.13 | 64.13 | 62.36 | 19636 | 63.81538961 | SP |
| 4 | 0.1574 | 0.248814416693 | 63.26 | 64.42 | 62.36 | 104889 | 63.77851048 | SP |
| 12 | 3.4374 | 5.73091030343 | 59.98 | 64.42 | 59.59 | 66506 | 63.19647359 | SP |
| 26 | 7.7674 | 13.9575920934 | 55.65 | 64.42 | 55.64 | 62797 | 61.70071914 | SP |
| 52 | 15.9174 | 33.5103157895 | 47.5 | 64.42 | 47.34 | 65187 | 57.7804242 | SP |
| 156 | 14.3174 | 29.1596741344 | 49.1 | 64.42 | 37.94 | 43757 | 52.14525239 | SP |
| 260 | 14.3174 | 29.1596741344 | 49.1 | 64.42 | 37.94 | 43757 | 52.14525239 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1730849700 | 63.4174 | 0.76 | 1.21 | 62.96 | 63.42 | 62.96 | 3337 |
| 1730763300 | 62.6592 | -0.08 | -0.13 | 62.86 | 62.87 | 62.6592 | 1964 |
| 1730500500 | 62.74 | 0.38 | 0.61 | 62.78 | 63.115 | 62.74 | 2494 |
| 1730414100 | 62.36 | -1.61 | -2.52 | 63.47 | 63.47 | 62.36 | 4775 |
| 1730327700 | 63.97 | -0.15 | -0.23 | 64.01 | 64.069999 | 63.93 | 85572 |
| 1730241300 | 64.12 | 0.19 | 0.29 | 63.99 | 64.269999 | 63.95 | 77637 |
| 1730154900 | 63.9325 | 0.22 | 0.34 | 64.269999 | 64.269999 | 63.9325 | 757 |
| 1729895700 | 63.7155 | 0.02 | 0.02 | 64.06 | 64.06 | 63.7155 | 8801 |
| 1729809300 | 63.7 | 0.22 | 0.35 | 63.71 | 63.71 | 63.59 | 1885 |
| 1729722900 | 63.48 | -0.58 | -0.91 | 63.835 | 63.84 | 63.41 | 718088 |
| 1729636500 | 64.06 | -0.09 | -0.14 | 63.8 | 64.269999 | 63.8 | 7563 |
| 1729550100 | 64.15 | -0.15 | -0.23 | 64.05 | 64.209999 | 64 | 2053 |
| 1729290900 | 64.3 | 0.39 | 0.61 | 64.19 | 64.34 | 64.19 | 5890 |
| 1729204500 | 63.91 | -0.05 | -0.08 | 64.42 | 64.42 | 63.91 | 2737 |
| 1729118100 | 63.96 | 0.18 | 0.28 | 63.8 | 64.03 | 63.65 | 1107207 |
| 1729031700 | 63.78 | -0.37 | -0.58 | 64.269999 | 64.269999 | 63.62 | 2449 |
| 1728945300 | 64.15 | 0.56 | 0.88 | 63.9 | 64.269999 | 63.9 | 9316 |
| 1728686100 | 63.59 | 0.3 | 0.47 | 63.31 | 63.63 | 63.31 | 2255 |
| 1728599700 | 63.29 | -0.2 | -0.32 | 63.41 | 63.41 | 63.2 | 51394 |
| 1728513300 | 63.49 | 0.31 | 0.49 | 63.26 | 63.57 | 63.26 | 1445 |
| 1728426900 | 63.18 | 0.74 | 1.19 | 62.79 | 63.18 | 62.79 | 3169 |
| 1728340500 | 62.44 | -0.54 | -0.86 | 62.86 | 62.86 | 62.4 | 1199 |
| 1728081300 | 62.98 | 0.41 | 0.65 | 63.02 | 63.08 | 62.71 | 10234 |
| 1727994900 | 62.5729 | -0.09 | -0.14 | 62.7 | 62.74 | 62.34 | 25973 |
| 1727908500 | 62.66 | -0.04 | -0.07 | 62.66 | 62.82 | 62.63 | 19195 |
| 1727822100 | 62.701 | -0.72 | -1.13 | 63.41 | 63.41 | 62.7 | 18376 |
| 1727735520 | 63.42 | 0.2 | 0.32 | 63.0899 | 63.45 | 62.75 | 177765 |
| 1727476500 | 63.22 | -0.1 | -0.16 | 63.45 | 63.465 | 63.07 | 46766 |
| 1727390100 | 63.32 | 0.19 | 0.30 | 63.66 | 63.66 | 63.14 | 5476 |
| 1727303700 | 63.13 | -0.24 | -0.38 | 63.21 | 63.21 | 62.94 | 89950 |
| 1727217300 | 63.37 | 0.1 | 0.16 | 63.32 | 63.37 | 63.11 | 207626 |
| 1727130900 | 63.27 | 0.26 | 0.41 | 63.15 | 63.27 | 63.12 | 28989 |
| 1726871700 | 63.01 | -0.22 | -0.35 | 63.23 | 63.23 | 62.9699 | 7334 |
| 1726785300 | 63.23 | 0.97 | 1.56 | 63.1701 | 63.44 | 63.1701 | 1477 |
| 1726698900 | 62.26 | -0.22 | -0.35 | 62.57 | 62.62 | 62.26 | 56618 |
| 1726612500 | 62.48 | 0.08 | 0.13 | 62.84 | 62.84 | 62.28 | 70236 |
| 1726526100 | 62.4 | -0.03 | -0.05 | 62.3 | 62.54 | 62.3 | 531100 |
| 1726266900 | 62.43 | 0.34 | 0.55 | 62.3 | 62.51 | 62.3 | 5845 |
| 1726180500 | 62.09 | 0.41 | 0.66 | 61.98 | 62.09 | 61.98 | 987 |
| 1726094100 | 61.68 | 0.78 | 1.28 | 60.95 | 61.68 | 60.4 | 74828 |
| 1726007700 | 60.9 | 0.59 | 0.98 | 60.58 | 60.9 | 60.55 | 28381 |
| 1725921300 | 60.3103 | 0.68 | 1.14 | 60.22 | 60.35 | 60.09 | 12817 |
| 1725662100 | 59.63 | -1.1 | -1.81 | 60 | 60 | 59.63 | 326 |
| 1725575700 | 60.73 | 0.07 | 0.12 | 60.68 | 60.73 | 60.68 | 200 |
| 1725489300 | 60.66 | -0.09 | -0.14 | 60.51 | 60.87 | 60.51 | 1139 |
| 1725402900 | 60.7477 | -1.33 | -2.15 | 61.31 | 61.31 | 60.56 | 9666 |
| 1725057300 | 62.08 | 0.6 | 0.97 | 62.05 | 62.17 | 61.49 | 285954 |
| 1724970900 | 61.4844 | -0.09 | -0.14 | 61.91 | 61.92 | 61.47 | 27975 |
| 1724884500 | 61.57 | -0.42 | -0.68 | 61.44 | 61.61 | 61.44 | 16538 |
| 1724798100 | 61.99 | 0.24 | 0.39 | 61.68 | 61.99 | 61.68 | 1272 |
| 1724711700 | 61.75 | -0.34 | -0.55 | 62.21 | 62.21 | 61.73 | 1242 |
| 1724452500 | 62.09 | 0.84 | 1.37 | 61.66 | 62.09 | 61.66 | 9206 |
| 1724366100 | 61.25 | -0.64 | -1.04 | 62.09 | 62.09 | 61.2 | 7014 |
| 1724279700 | 61.8919 | 0.21 | 0.34 | 61.61 | 62.01 | 61.57 | 5525 |
| 1724193300 | 61.68 | -0.04 | -0.06 | 61.7 | 61.8 | 61.5597 | 5710 |
| 1724106900 | 61.72 | 0.69 | 1.12 | 61.18 | 61.72 | 61.16 | 549 |
| 1723847700 | 61.035 | 0.13 | 0.22 | 60.89 | 61.08 | 60.89 | 7429 |
| 1723761300 | 60.9 | 0.95 | 1.58 | 60.505 | 60.9 | 60.505 | 177 |
| 1723674900 | 59.95 | 0.12 | 0.20 | 59.98 | 59.98 | 59.59 | 6153 |
| 1723588500 | 59.83 | 1.23 | 2.10 | 59.69 | 59.83 | 59.59 | 3211 |
| 1723502100 | 58.6 | -0.06 | -0.10 | 58.8 | 58.89 | 58.43 | 1544 |
| 1723242900 | 58.66 | 0.24 | 0.41 | 58.38 | 58.7 | 58.38 | 8940 |
| 1723156500 | 58.42 | 1.47 | 2.58 | 57.66 | 58.42 | 57.66 | 5243 |
| 1723070100 | 56.95 | -0.55 | -0.96 | 58.23 | 58.23 | 56.95 | 17642 |
| 1722983700 | 57.5 | 0.62 | 1.09 | 57.24 | 57.72 | 57.24 | 1119 |
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
