We could not find any results for:
Make sure your spelling is correct or try broadening your search.
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -1.4936 | -2.35546443779 | 63.41 | 63.52 | 61.75 | 4861 | 62.35675251 | SP |
| 4 | -1.9116 | -2.99492385787 | 63.828 | 65.27 | 61.75 | 18243 | 63.95470383 | SP |
| 12 | 0.2614 | 0.42397210283 | 61.655 | 65.27 | 61.22 | 9104 | 63.57999236 | SP |
| 26 | 4.5364 | 7.9058905542 | 57.38 | 65.27 | 54.87 | 10123 | 61.07807635 | SP |
| 52 | 2.5864 | 4.35934603068 | 59.33 | 65.27 | 54.87 | 8813 | 60.15694396 | SP |
| 156 | 2.1064 | 3.5218190938 | 59.81 | 65.27 | 52.42 | 9619 | 59.91236226 | SP |
| 260 | 22.4864 | 57.0286583819 | 39.43 | 65.27 | 38.4 | 11600 | 55.91702821 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1713479400 | 61.9164 | 0.14 | 0.23 | 61.92 | 61.985 | 61.75 | 2804 |
| 1713393000 | 61.7769 | -0.05 | -0.08 | 61.83 | 61.91 | 61.75 | 1449 |
| 1713306600 | 61.8248 | -0.4 | -0.64 | 61.93 | 62.0303 | 61.75 | 7245 |
| 1713220200 | 62.2211 | -0.22 | -0.34 | 62.77 | 62.953 | 62.1938 | 7442 |
| 1712961000 | 62.4361 | -0.91 | -1.43 | 63.07 | 63.1 | 62.35 | 2594 |
| 1712874600 | 63.3431 | -0.3 | -0.47 | 63.41 | 63.52 | 63.07 | 5574 |
| 1712788200 | 63.6421 | -0.75 | -1.16 | 63.86 | 63.86 | 63.3205 | 5624 |
| 1712701800 | 64.3874 | 0.23 | 0.35 | 64.2 | 64.4 | 63.99 | 12169 |
| 1712615400 | 64.1615 | -0.05 | -0.08 | 64.18 | 64.334999 | 64.155 | 5580 |
| 1712356200 | 64.212999 | 0.21 | 0.32 | 63.93 | 64.212999 | 63.93 | 6874 |
| 1712269800 | 64.004999 | -0.3 | -0.46 | 65.019999 | 65.019999 | 63.9952 | 216977 |
| 1712183400 | 64.300299 | -0.05 | -0.07 | 64.709999 | 64.709999 | 64.16 | 18950 |
| 1712097000 | 64.3461 | -0.3 | -0.47 | 64.379999 | 64.51 | 64.31 | 14404 |
| 1712010600 | 64.6489 | -0.32 | -0.49 | 65.269999 | 65.269999 | 64.459999 | 9462 |
| 1711665000 | 64.966399 | 0.47 | 0.73 | 64.76 | 64.97 | 64.825 | 7706 |
| 1711578600 | 64.4949 | 0.94 | 1.47 | 63.96 | 64.4949 | 63.96 | 2229 |
| 1711492200 | 63.5593 | -0.03 | -0.05 | 64 | 64 | 63.5593 | 4331 |
| 1711405800 | 63.59 | -0.13 | -0.20 | 64.019999 | 64.019999 | 63.59 | 6236 |
| 1711146600 | 63.72 | -0.18 | -0.28 | 63.87 | 63.89 | 63.7096 | 9048 |
| 1711060200 | 63.8966 | -0 | -0.01 | 63.828 | 63.9194 | 63.8201 | 2726 |
| 1710973800 | 63.8999 | 0.24 | 0.38 | 63.64 | 63.9 | 63.64 | 2391 |
| 1710887400 | 63.66 | 0.28 | 0.45 | 63.53 | 63.66 | 63.53 | 10673 |
| 1710801000 | 63.3764 | 0.04 | 0.06 | 64.08 | 64.08 | 63.37 | 3989 |
| 1710541800 | 63.3359 | -0.19 | -0.29 | 63.31 | 63.469 | 63.27 | 1241 |
| 1710455400 | 63.5223 | -0.63 | -0.98 | 64.39 | 64.39 | 63.27 | 3530 |
| 1710369000 | 64.15 | 0.08 | 0.13 | 64.3 | 64.349999 | 64.099999 | 2298 |
| 1710282600 | 64.065299 | 0.08 | 0.13 | 64.319999 | 64.319999 | 63.8434 | 10188 |
| 1710196200 | 63.9843 | 0.32 | 0.51 | 63.92 | 63.99 | 63.58 | 4080 |
| 1709940600 | 63.6621 | 0.14 | 0.22 | 63.62 | 63.79 | 63.62 | 3376 |
| 1709854200 | 63.5206 | 0.25 | 0.39 | 63.72 | 63.72 | 63.41 | 3873 |
| 1709767800 | 63.275 | 0.38 | 0.60 | 63.1 | 63.38 | 63.1 | 24039 |
| 1709681400 | 62.8974 | -0.12 | -0.19 | 63.09 | 63.3 | 62.86 | 3347 |
| 1709595000 | 63.0201 | 0.35 | 0.55 | 62.6 | 63.0499 | 62.6 | 2552 |
| 1709335800 | 62.6723 | 0.03 | 0.05 | 62.62 | 62.69 | 62.46 | 6049 |
| 1709249400 | 62.6415 | 0.03 | 0.05 | 62.81 | 62.81 | 62.51 | 4692 |
| 1709163000 | 62.6114 | -0.03 | -0.04 | 62.87 | 62.87 | 62.55 | 3563 |
| 1709076600 | 62.6384 | -0.05 | -0.08 | 62.88 | 62.88 | 62.4921 | 1698 |
| 1708990200 | 62.6899 | -0.48 | -0.76 | 63.02 | 63.02 | 62.6899 | 3025 |
| 1708731000 | 63.1677 | 0.19 | 0.31 | 63.2763 | 63.34 | 63.16 | 2956 |
| 1708644600 | 62.9741 | 0.27 | 0.42 | 62.542 | 63.02 | 62.542 | 18967 |
| 1708558200 | 62.7083 | 0.44 | 0.71 | 62.46 | 62.7083 | 62.4344 | 1063 |
| 1708471800 | 62.2683 | 0.16 | 0.26 | 61.96 | 62.56 | 61.96 | 7089 |
| 1708126200 | 62.1073 | -0.09 | -0.15 | 62.26 | 62.39 | 62.1073 | 1521 |
| 1708039800 | 62.2008 | 0.63 | 1.03 | 61.65 | 62.2008 | 61.65 | 965 |
| 1707953400 | 61.5689 | 0.13 | 0.22 | 61.57 | 61.5899 | 61.39 | 1255 |
| 1707867000 | 61.4351 | -0.75 | -1.21 | 61.88 | 61.88 | 61.22 | 5395 |
| 1707780600 | 62.19 | 0.31 | 0.51 | 61.89 | 62.3 | 61.89 | 2083 |
| 1707521400 | 61.8771 | -0.24 | -0.39 | 61.85 | 62.005 | 61.815 | 3040 |
| 1707435000 | 62.12 | 0.04 | 0.06 | 61.98 | 62.12 | 61.8 | 2117 |
| 1707348600 | 62.0804 | 0.01 | 0.02 | 62.1321 | 62.19 | 62.05 | 2882 |
| 1707262200 | 62.07 | 0.4 | 0.65 | 61.8026 | 62.1099 | 61.8026 | 2653 |
| 1707175800 | 61.67 | -0.63 | -1.01 | 62.13 | 62.13 | 61.62 | 10074 |
| 1706916600 | 62.3 | -0.23 | -0.37 | 62.37 | 62.4201 | 62.06 | 4105 |
| 1706830200 | 62.5329 | 0.48 | 0.78 | 62.1 | 62.5329 | 62 | 6358 |
| 1706743800 | 62.0496 | -0.53 | -0.85 | 62.54 | 62.54 | 62.0496 | 1651 |
| 1706657400 | 62.5786 | 0.09 | 0.14 | 62.35 | 62.6 | 62.345 | 2160 |
| 1706571000 | 62.4903 | 0.2 | 0.32 | 62.16 | 62.4903 | 62.16 | 4313 |
| 1706311800 | 62.29 | 0.21 | 0.34 | 62.35 | 62.35 | 62.15 | 2054 |
| 1706225400 | 62.08 | 0.59 | 0.96 | 61.655 | 62.08 | 61.655 | 4111 |
| 1706139000 | 61.4868 | -0.43 | -0.69 | 62.01 | 62.01 | 61.48 | 15268 |
| 1706052600 | 61.9133 | 0.23 | 0.38 | 62.1 | 62.1 | 61.79 | 3870 |
| 1705966200 | 61.6799 | 0.17 | 0.27 | 61.72 | 61.8227 | 61.56 | 6522 |
| 1705707000 | 61.5138 | 0.31 | 0.51 | 61.18 | 61.565 | 61.15 | 13845 |
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
