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 | -0.29 | -0.478547854785 | 60.6 | 61.8 | 60 | 31726920 | 61.0989927 | CS |
| 4 | -2.77 | -4.39124920736 | 63.08 | 64.84 | 60 | 20780500 | 61.9663797 | CS |
| 12 | -4.44 | -6.85714285714 | 64.75 | 67.1 | 59.71 | 18889034 | 62.5212049 | CS |
| 26 | -9.09 | -13.0979827089 | 69.4 | 69.6 | 59.36 | 22341903 | 63.3815252 | CS |
| 52 | -7.69 | -11.3088235294 | 68 | 78.55 | 59.36 | 23707308 | 66.40148359 | CS |
| 156 | -53.2 | -46.8681173465 | 113.51 | 113.51 | 59.36 | 27265807 | 75.77222199 | CS |
| 260 | 10.14 | 20.2112816424 | 50.17 | 120.45 | 32.45 | 27060370 | 73.03219869 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1722374940 | 60.31 | -1.23 | -2.00 | 61.03 | 61.11 | 60.2 | 28433100 |
| 1722288600 | 61.54 | 0.08 | 0.13 | 61.69 | 61.8 | 61.15 | 27953700 |
| 1722029400 | 61.46 | 0.86 | 1.42 | 61.45 | 61.74 | 61.01 | 72710900 |
| 1721943000 | 60.6 | 0.04 | 0.07 | 60.5 | 61.19 | 60.26 | 17843400 |
| 1721856600 | 60.56 | 0.36 | 0.60 | 60.26 | 60.75 | 60.21 | 17778600 |
| 1721770140 | 60.2 | -0.79 | -1.30 | 60.6 | 60.6 | 60 | 22348000 |
| 1721683800 | 60.99 | -0.09 | -0.15 | 61.12 | 61.27 | 60.73 | 13048800 |
| 1721424600 | 61.08 | -0.09 | -0.15 | 61.2 | 61.38 | 60.44 | 20522600 |
| 1721338200 | 61.17 | -0.55 | -0.89 | 61.7 | 61.91 | 61.06 | 20447500 |
| 1721251800 | 61.72 | -0.58 | -0.93 | 61.88 | 62.02 | 61.58 | 23048800 |
| 1721165340 | 62.3 | -0.71 | -1.13 | 62.29 | 62.34 | 61.37 | 22328200 |
| 1721079000 | 63.01 | 0.16 | 0.25 | 62.8 | 63.18 | 62.42 | 10181600 |
| 1720819800 | 62.85 | 0.85 | 1.37 | 62.07 | 62.92 | 61.96 | 13135700 |
| 1720733400 | 62 | -0.05 | -0.08 | 62.42 | 62.69 | 61.84 | 13304600 |
| 1720647000 | 62.05 | -0.86 | -1.37 | 62.67 | 62.75 | 61.84 | 17358800 |
| 1720560540 | 62.91 | -0.09 | -0.14 | 62.97 | 63.23 | 62.71 | 9773100 |
| 1720474200 | 63 | -0.6 | -0.94 | 63.08 | 63.24 | 62.67 | 18607800 |
| 1720215000 | 63.6 | -0.31 | -0.49 | 63.3 | 63.85 | 63.19 | 13128800 |
| 1720128540 | 63.91 | -0.45 | -0.70 | 64.64 | 64.7 | 63.83 | 7938200 |
| 1720042200 | 64.36 | 1.52 | 2.42 | 63.46 | 64.84 | 63.45 | 29841100 |
| 1719955800 | 62.84 | -0.44 | -0.70 | 63.08 | 63.34 | 62.46 | 24309800 |
| 1719869400 | 63.28 | 0.99 | 1.59 | 62.71 | 63.35 | 62.6 | 20177500 |
| 1719610200 | 62.29 | 0.61 | 0.99 | 61.68 | 62.55 | 61.64 | 22424000 |
| 1719523800 | 61.68 | 0.36 | 0.59 | 61.45 | 61.69 | 60.86 | 13681500 |
| 1719437400 | 61.32 | 0.66 | 1.09 | 61.07 | 61.58 | 60.91 | 17070400 |
| 1719351000 | 60.66 | -0.35 | -0.57 | 60.99 | 61.04 | 60.28 | 13934500 |
| 1719264600 | 61.01 | 0.18 | 0.30 | 60.47 | 61.08 | 60.4 | 13649300 |
| 1719005400 | 60.83 | -0.61 | -0.99 | 61.03 | 61.36 | 60.74 | 39049300 |
| 1718918940 | 61.44 | 0.48 | 0.79 | 61.05 | 61.62 | 60.82 | 19477700 |
| 1718832540 | 60.96 | 0.27 | 0.44 | 60.51 | 61.08 | 60.37 | 8730200 |
| 1718746200 | 60.69 | 0.31 | 0.51 | 60.35 | 60.88 | 60.22 | 12213900 |
| 1718659800 | 60.38 | -0.18 | -0.30 | 60.04 | 60.45 | 59.84 | 13925800 |
| 1718400600 | 60.56 | -0.29 | -0.48 | 60.85 | 60.88 | 60.26 | 12267300 |
| 1718314200 | 60.85 | 0.76 | 1.26 | 60.32 | 61.05 | 60.22 | 13644400 |
| 1718227800 | 60.09 | -0.98 | -1.60 | 61.16 | 61.45 | 59.91 | 21882800 |
| 1718141400 | 61.07 | 0.14 | 0.23 | 60.4 | 61.1 | 59.71 | 24555900 |
| 1718055000 | 60.93 | 0.51 | 0.84 | 60.6 | 61.31 | 60.4 | 14703200 |
| 1717795800 | 60.42 | -0.95 | -1.55 | 60.69 | 60.87 | 60.27 | 14800200 |
| 1717709400 | 61.37 | 0.98 | 1.62 | 60.77 | 61.49 | 60.36 | 17834800 |
| 1717622940 | 60.39 | -0.82 | -1.34 | 61.1 | 61.18 | 60.31 | 17932000 |
| 1717536600 | 61.21 | -0.94 | -1.51 | 61.39 | 61.4 | 60.7 | 19813000 |
| 1717450200 | 62.15 | -0.9 | -1.43 | 62.84 | 62.85 | 61.69 | 18766400 |
| 1717191000 | 63.05 | -0.14 | -0.22 | 62.89 | 63.45 | 62.79 | 23380900 |
| 1717018140 | 63.19 | -0.7 | -1.10 | 63.44 | 63.73 | 62.97 | 16475500 |
| 1716931740 | 63.89 | -1.37 | -2.10 | 65.28 | 65.29 | 63.35 | 22072600 |
| 1716845340 | 65.26 | 0.21 | 0.32 | 64.91 | 65.5 | 64.709999 | 5078600 |
| 1716586200 | 65.05 | -0.04 | -0.06 | 65 | 65.66 | 64.9 | 11714200 |
| 1716499800 | 65.09 | -0.2 | -0.31 | 65.22 | 65.4 | 64.58 | 16406300 |
| 1716413340 | 65.29 | -0.57 | -0.87 | 66 | 66.349999 | 65.08 | 17372900 |
| 1716327000 | 65.86 | -0.18 | -0.27 | 66.75 | 67.099999 | 65.86 | 22990100 |
| 1716240600 | 66.04 | 0.07 | 0.11 | 66.14 | 66.599999 | 65.72 | 22203800 |
| 1715981400 | 65.97 | 0.95 | 1.46 | 65.25 | 66.349999 | 65.17 | 32299000 |
| 1715895000 | 65.019999 | 0.61 | 0.95 | 64.98 | 65.18 | 64.41 | 16600100 |
| 1715808600 | 64.41 | -0.14 | -0.22 | 64.45 | 64.64 | 63.46 | 21199000 |
| 1715722200 | 64.55 | -0.14 | -0.22 | 64.47 | 64.75 | 64.019999 | 13291800 |
| 1715635800 | 64.69 | 0.53 | 0.83 | 64.7 | 65.05 | 64.39 | 14450300 |
| 1715376600 | 64.16 | -0.59 | -0.91 | 64.75 | 64.95 | 64.16 | 13693400 |
| 1715290140 | 64.75 | 0.5 | 0.78 | 63.9 | 64.93 | 63.78 | 19638500 |
| 1715203800 | 64.25 | -0.28 | -0.43 | 63.65 | 64.269999 | 63.59 | 18159300 |
| 1715117400 | 64.53 | 0.46 | 0.72 | 64.75 | 65.18 | 64.3 | 21282600 |
| 1715031000 | 64.069999 | 0.17 | 0.27 | 64.22 | 64.7 | 63.95 | 13381700 |
| 1714771800 | 63.9 | -0.02 | -0.03 | 64.17 | 64.42 | 63.35 | 23679700 |
| 1714685400 | 63.92 | 0.58 | 0.92 | 63.7 | 64.25 | 63.22 | 17727300 |
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
