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 | 0.105 | 0.18273581622 | 57.46 | 58.03 | 56.87 | 2517730 | 57.65112892 | DR |
| 4 | -4.765 | -7.64479383924 | 62.33 | 62.605 | 56.87 | 2213351 | 59.48395581 | DR |
| 12 | -6.715 | -10.4464841319 | 64.28 | 65.87 | 56.87 | 1981265 | 62.45259797 | DR |
| 26 | 3.225 | 5.93485461907 | 54.34 | 65.87 | 53.5 | 2365794 | 59.9651166 | DR |
| 52 | 10.185 | 21.4964119882 | 47.38 | 65.87 | 46.455 | 2581204 | 54.22394083 | DR |
| 156 | 6.085 | 11.8201243201 | 51.48 | 65.87 | 42.44 | 2762662 | 50.36262145 | DR |
| 260 | -0.785 | -1.34532990574 | 58.35 | 65.87 | 42.44 | 2301058 | 52.02879355 | DR |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1732146000 | 57.55 | -0.31 | -0.54 | 57.5 | 57.635 | 56.98 | 2853882 |
| 1732059600 | 57.86 | -0.04 | -0.07 | 57.51 | 57.97 | 57.475 | 2002882 |
| 1731973200 | 57.9 | 0.5 | 0.87 | 57.28 | 58.03 | 57.28 | 3623933 |
| 1731714000 | 57.4 | 0 | 0.00 | 57.09 | 57.57 | 56.87 | 2057754 |
| 1731627600 | 57.4 | 0.02 | 0.03 | 57.46 | 57.65 | 57.365 | 2050201 |
| 1731541200 | 57.38 | -0.19 | -0.33 | 57.29 | 57.54 | 56.97 | 1733801 |
| 1731454800 | 57.57 | -0.66 | -1.13 | 57.61 | 57.73 | 57.41 | 2919296 |
| 1731368400 | 58.23 | -0.77 | -1.31 | 58.5 | 58.66 | 58.1601 | 3118934 |
| 1731109200 | 59 | -0.61 | -1.02 | 58.68 | 59.01 | 58.535 | 3283741 |
| 1731022800 | 59.61 | 0.34 | 0.57 | 59.54 | 59.8 | 59.4217 | 1642521 |
| 1730936400 | 59.27 | -2.39 | -3.88 | 60.04 | 60.07 | 59.06 | 2082525 |
| 1730850000 | 61.66 | 0.35 | 0.57 | 61.37 | 61.725 | 61.22 | 1169014 |
| 1730763600 | 61.31 | -0.01 | -0.02 | 61.72 | 61.875 | 61.3 | 1410950 |
| 1730500800 | 61.32 | 0.41 | 0.67 | 61.77 | 61.835 | 61.285 | 1789224 |
| 1730414400 | 60.91 | -0.69 | -1.12 | 60.92 | 61.12 | 60.75 | 2890003 |
| 1730328000 | 61.6 | -0.69 | -1.11 | 61.6 | 61.9 | 61.57 | 1543325 |
| 1730241600 | 62.29 | -0.25 | -0.40 | 62.25 | 62.465 | 62.01 | 2270269 |
| 1730155200 | 62.54 | 0.85 | 1.38 | 62.28 | 62.605 | 62.24 | 1681511 |
| 1729896000 | 61.69 | -0.61 | -0.98 | 61.98 | 62.07 | 61.64 | 1512209 |
| 1729809600 | 62.3 | 1.66 | 2.74 | 62.33 | 62.415 | 61.96 | 2631050 |
| 1729723200 | 60.64 | -1.24 | -2.00 | 60.23 | 60.65 | 60.17 | 2642142 |
| 1729636800 | 61.88 | -0.42 | -0.67 | 61.77 | 62.02 | 61.67 | 1828519 |
| 1729550400 | 62.3 | -0.65 | -1.03 | 62.64 | 62.79 | 62.19 | 941236 |
| 1729291200 | 62.95 | 0.07 | 0.11 | 62.6 | 63.005 | 62.405 | 1184742 |
| 1729204800 | 62.88 | -0.3 | -0.47 | 63.18 | 63.33 | 62.87 | 1939336 |
| 1729118400 | 63.18 | -0.14 | -0.22 | 63.26 | 63.36 | 62.965 | 1296328 |
| 1729032000 | 63.32 | 0.23 | 0.36 | 63.49 | 63.91 | 63.25 | 1422375 |
| 1728945600 | 63.09 | 0.3 | 0.48 | 62.73 | 63.145 | 62.64 | 730661 |
| 1728686400 | 62.79 | 0.39 | 0.63 | 62.81 | 62.965 | 62.73 | 1018932 |
| 1728600000 | 62.4 | -0.5 | -0.79 | 62.66 | 62.74 | 62.3 | 985630 |
| 1728513600 | 62.9 | 0.01 | 0.02 | 62.64 | 62.98 | 62.6 | 1089821 |
| 1728427200 | 62.89 | 0.66 | 1.06 | 62.65 | 62.92 | 62.425 | 1106303 |
| 1728340800 | 62.23 | -0.61 | -0.97 | 62.66 | 62.7 | 62.2 | 1262532 |
| 1728081600 | 62.84 | -0.07 | -0.11 | 62.25 | 62.89 | 62.17 | 1320202 |
| 1727995200 | 62.91 | -1.23 | -1.92 | 63.44 | 63.48 | 62.8 | 1648707 |
| 1727908800 | 64.14 | -0.5 | -0.77 | 64.319999 | 64.43 | 64.06 | 2381340 |
| 1727822400 | 64.64 | -0.32 | -0.49 | 64.69 | 64.754999 | 64.375 | 4307906 |
| 1727736000 | 64.959999 | -0.48 | -0.73 | 65.45 | 65.489999 | 64.62 | 1876528 |
| 1727476800 | 65.44 | 0.2 | 0.31 | 65.56 | 65.87 | 65.379999 | 1392203 |
| 1727390400 | 65.239999 | -0.06 | -0.09 | 64.72 | 65.31 | 64.53 | 1333926 |
| 1727304000 | 65.3 | 0.53 | 0.82 | 65.39 | 65.495 | 65.269999 | 1240063 |
| 1727217600 | 64.769999 | -0.13 | -0.20 | 64.62 | 65.01 | 64.42 | 1592288 |
| 1727131200 | 64.9 | 0.49 | 0.76 | 64.709999 | 65.114999 | 64.595 | 1439735 |
| 1726872000 | 64.41 | 0.09 | 0.14 | 64.41 | 64.45 | 64.165 | 1216934 |
| 1726785600 | 64.319999 | -0.05 | -0.08 | 64.55 | 64.605 | 64.19 | 1782923 |
| 1726699200 | 64.37 | -0.45 | -0.69 | 64.91 | 64.959999 | 64.305 | 1533070 |
| 1726612800 | 64.819999 | -0.74 | -1.13 | 64.87 | 65.15 | 64.694999 | 2039508 |
| 1726526400 | 65.56 | 0.5 | 0.77 | 65.54 | 65.62 | 65.349999 | 1353045 |
| 1726267200 | 65.06 | 0.18 | 0.28 | 64.97 | 65.239999 | 64.905 | 2070871 |
| 1726180800 | 64.879999 | -0.01 | -0.02 | 64.69 | 64.925 | 64.349999 | 1769499 |
| 1726094400 | 64.89 | -0.46 | -0.70 | 65.15 | 65.2 | 64.489999 | 2244957 |
| 1726008000 | 65.349999 | -0.24 | -0.37 | 65.58 | 65.599999 | 65.08 | 3344676 |
| 1725921600 | 65.59 | 0.34 | 0.52 | 65.459999 | 65.864999 | 65.3612 | 2533128 |
| 1725662400 | 65.25 | -0.21 | -0.32 | 65.45 | 65.65 | 65.239999 | 2462922 |
| 1725576000 | 65.459999 | 0.36 | 0.55 | 65.319999 | 65.724999 | 65.265 | 2375603 |
| 1725489600 | 65.099999 | 0.24 | 0.37 | 64.89 | 65.275 | 64.89 | 1782382 |
| 1725403200 | 64.86 | 0.07 | 0.11 | 64.79 | 65.03 | 64.689899 | 2599781 |
| 1725057600 | 64.79 | -0.27 | -0.42 | 64.79 | 64.92 | 64.34 | 3097449 |
| 1724971200 | 65.06 | 0.67 | 1.04 | 64.28 | 65.17 | 64.28 | 4439424 |
| 1724884800 | 64.39 | 0.3 | 0.47 | 64 | 64.39 | 63.96 | 3579436 |
| 1724798400 | 64.09 | 0.46 | 0.72 | 64 | 64.25 | 63.85 | 2353279 |
| 1724712000 | 63.63 | 0.03 | 0.05 | 63.37 | 63.76 | 63.37 | 1849974 |
| 1724452800 | 63.6 | 1.08 | 1.73 | 62.9 | 63.62 | 62.79 | 2898752 |
| 1724366400 | 62.52 | 0.72 | 1.17 | 62.9 | 63.19 | 62.455 | 4462846 |
| 1724280000 | 61.8 | 0.44 | 0.72 | 61.57 | 61.905 | 61.355 | 1545615 |
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
