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 | 0.0864 | 0.137287553866 | 62.9336 | 63.43 | 62.14 | 2763220 | 62.65522325 | CS |
| 4 | -1.29 | -2.00590887887 | 64.31 | 65.61 | 62.14 | 3238826 | 64.00424803 | CS |
| 12 | 6.83 | 12.1551877558 | 56.19 | 65.61 | 55.021 | 3226044 | 61.45643444 | CS |
| 26 | 9.69 | 18.1698856179 | 53.33 | 65.61 | 51.97 | 3373731 | 57.58115321 | CS |
| 52 | 3.84 | 6.48867860764 | 59.18 | 65.61 | 46.79 | 4146267 | 57.24030825 | CS |
| 156 | -1.54 | -2.385377943 | 64.56 | 77.66 | 46.79 | 3602925 | 63.02070805 | CS |
| 260 | -0.69 | -1.08303249097 | 63.71 | 77.66 | 46.58 | 3325588 | 63.90677926 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1728945300 | 63.02 | 0.71 | 1.14 | 62.46 | 63.04 | 62.345 | 3148687 |
| 1728686100 | 62.31 | 0.15 | 0.24 | 62.18 | 62.66 | 62.12 | 2822160 |
| 1728599700 | 62.16 | -0.42 | -0.67 | 62.78 | 63.02 | 62.14 | 2277397 |
| 1728513300 | 62.58 | -0.35 | -0.56 | 62.78 | 63.23 | 62.43 | 1855239 |
| 1728426900 | 62.93 | -0.08 | -0.13 | 62.575 | 63.43 | 62.715 | 2743945 |
| 1728340500 | 63.01 | -0.72 | -1.13 | 63.4 | 63.4 | 62.53 | 4288629 |
| 1728081300 | 63.73 | -0.67 | -1.04 | 63.68 | 63.98 | 62.6512 | 3052013 |
| 1727994900 | 64.4 | -0.75 | -1.15 | 65.18 | 65.349999 | 64.379999 | 1817925 |
| 1727908500 | 65.15 | -0.17 | -0.26 | 65.09 | 65.489999 | 65 | 1940371 |
| 1727822100 | 65.319999 | 0.02 | 0.03 | 65.319999 | 65.64 | 64.861 | 2621288 |
| 1727735700 | 65.3 | 0.73 | 1.13 | 64.94 | 65.42 | 64.39 | 3139752 |
| 1727476500 | 64.569999 | 0.59 | 0.92 | 64.239999 | 64.825 | 64.129999 | 1909700 |
| 1727390100 | 63.98 | -0.21 | -0.33 | 63.95 | 64.47 | 63.74 | 2031429 |
| 1727303700 | 64.19 | 0.02 | 0.03 | 64.48 | 64.55 | 63.9 | 2882616 |
| 1727217300 | 64.17 | 0.21 | 0.33 | 63.58 | 64.79 | 63.41 | 4888058 |
| 1727130900 | 63.96 | -0.17 | -0.27 | 64.349999 | 64.36 | 63.75 | 2006153 |
| 1726871700 | 64.129999 | 0.07 | 0.11 | 64.43 | 64.68 | 64.05 | 7665804 |
| 1726785300 | 64.06 | -0.3 | -0.47 | 64.269999 | 64.489999 | 63.675 | 4861112 |
| 1726698900 | 64.36 | -0.14 | -0.22 | 64.44 | 64.61 | 63.88 | 5171655 |
| 1726612500 | 64.5 | -0.06 | -0.09 | 64.43 | 64.6483 | 64.22 | 3519814 |
| 1726526100 | 64.56 | 0.72 | 1.13 | 64.31 | 64.9477 | 64.19 | 3933171 |
| 1726266900 | 63.84 | -0.05 | -0.08 | 63.81 | 63.99 | 63.041 | 2952506 |
| 1726180500 | 63.89 | 0.04 | 0.06 | 64.129999 | 64.43 | 63.45 | 4886474 |
| 1726094100 | 63.85 | 0.01 | 0.02 | 63.61 | 63.955 | 63.08 | 4352787 |
| 1726007700 | 63.84 | 0.35 | 0.55 | 63.65 | 64.019999 | 63.55 | 4935043 |
| 1725921300 | 63.49 | 0.58 | 0.92 | 62.85 | 63.62 | 62.75 | 2687849 |
| 1725662100 | 62.91 | -0.55 | -0.87 | 63.46 | 63.75 | 62.845 | 4731747 |
| 1725575700 | 63.46 | 0.3 | 0.47 | 63.74 | 63.81 | 63.09 | 2969282 |
| 1725489300 | 63.16 | 0.64 | 1.02 | 62.85 | 63.35 | 62.64 | 4032573 |
| 1725402900 | 62.52 | 1.29 | 2.11 | 61.21 | 62.87 | 61.075 | 3410327 |
| 1725057300 | 61.23 | -0.16 | -0.26 | 61.37 | 61.64 | 60.85 | 2858332 |
| 1724970900 | 61.39 | 0.71 | 1.17 | 60.84 | 61.51 | 60.66 | 2933132 |
| 1724884500 | 60.68 | -0.21 | -0.34 | 61.12 | 61.24 | 60.6013 | 1544452 |
| 1724798100 | 60.89 | -0.57 | -0.93 | 61.54 | 61.66 | 60.53 | 2645637 |
| 1724711700 | 61.46 | 1.34 | 2.23 | 60.79 | 61.705 | 60.625 | 3678662 |
| 1724452500 | 60.12 | 0.2 | 0.33 | 60.17 | 60.57 | 59.91 | 2067117 |
| 1724366100 | 59.92 | -0.04 | -0.07 | 59.92 | 60.04 | 59.63 | 1581153 |
| 1724279700 | 59.96 | -0.03 | -0.05 | 59.95 | 60.26 | 59.605 | 1574042 |
| 1724193300 | 59.99 | -0.16 | -0.27 | 60 | 60.49 | 59.7546 | 2668918 |
| 1724106900 | 60.15 | 0.17 | 0.28 | 59.99 | 60.39 | 59.99 | 2266127 |
| 1723847700 | 59.98 | 1.08 | 1.83 | 59.15 | 60.2 | 59.04 | 5147641 |
| 1723761300 | 58.9 | -0.06 | -0.10 | 58.69 | 59.2 | 58.395 | 2483480 |
| 1723674900 | 58.96 | -0.7 | -1.17 | 59.31 | 59.61 | 58.65 | 5190766 |
| 1723588500 | 59.66 | 1.64 | 2.83 | 58.41 | 59.73 | 58.16 | 4336546 |
| 1723502100 | 58.02 | 0.06 | 0.10 | 57.86 | 58.21 | 57.43 | 1792064 |
| 1723242900 | 57.96 | -0.19 | -0.33 | 58.44 | 58.44 | 57.2434 | 1795168 |
| 1723156500 | 58.15 | -0.21 | -0.36 | 57.96 | 58.84 | 57.63 | 3025003 |
| 1723070100 | 58.36 | 0.5 | 0.86 | 57.81 | 59.1 | 57.73 | 2769679 |
| 1722983700 | 57.86 | -0.13 | -0.22 | 57.9 | 58.76 | 57.84 | 3064009 |
| 1722897300 | 57.99 | -1.76 | -2.95 | 61.9 | 61.9 | 57.87 | 4273798 |
| 1722638100 | 59.75 | 0.64 | 1.08 | 61.22 | 61.57 | 58.93 | 3644669 |
| 1722551700 | 59.11 | 0.83 | 1.42 | 57.61 | 59.16 | 56.69 | 4541070 |
| 1722465300 | 58.28 | -0.35 | -0.60 | 58.47 | 58.67 | 57.88 | 6197660 |
| 1722378900 | 58.63 | 0.94 | 1.63 | 57.52 | 58.73 | 57.51 | 2497109 |
| 1722292500 | 57.69 | 0.33 | 0.58 | 57.59 | 57.97 | 57.22 | 1995648 |
| 1722033300 | 57.36 | 0.49 | 0.86 | 57.3 | 57.67 | 57.1 | 3434870 |
| 1721946900 | 56.87 | 0.51 | 0.90 | 57.12 | 58.43 | 56.42 | 4932594 |
| 1721860500 | 56.36 | 1.22 | 2.21 | 55.67 | 56.4 | 55.363 | 2908405 |
| 1721774100 | 55.14 | -0.6 | -1.08 | 55.64 | 55.72 | 55.021 | 2164873 |
| 1721687700 | 55.74 | -0.2 | -0.36 | 56.19 | 56.39 | 55.61 | 2545652 |
| 1721428500 | 55.94 | 0.16 | 0.29 | 55.8 | 56.085 | 55.03 | 3043937 |
| 1721342100 | 55.78 | 0.47 | 0.84 | 55 | 56.11 | 54.97 | 3023707 |
| 1721255700 | 55.315 | 1.39 | 2.57 | 54.31 | 55.82 | 54.26 | 3242232 |
| 1721169300 | 53.93 | 0.7 | 1.32 | 53.57 | 53.955 | 53.37 | 2377723 |
| 1721082900 | 53.23 | -1.05 | -1.93 | 53.67 | 53.73 | 52.97 | 2219605 |
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
