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 | 1.0569 | 1.68242597899 | 62.82 | 64.15 | 62.77 | 22185 | 63.63056541 | SP |
| 4 | -2.4431 | -3.68380579011 | 66.32 | 66.32 | 62.49 | 26238 | 64.21810797 | SP |
| 12 | 2.1069 | 3.41087906751 | 61.77 | 66.32 | 61.2502 | 32146 | 63.78450505 | SP |
| 26 | 10.6969 | 20.1145167356 | 53.18 | 66.32 | 52.39 | 35100 | 60.84906474 | SP |
| 52 | 10.1469 | 18.8849804578 | 53.73 | 66.32 | 52.39 | 32458 | 58.36445965 | SP |
| 156 | 10.7969 | 20.3408063301 | 53.08 | 66.32 | 46.86 | 31273 | 55.50167356 | SP |
| 260 | 25.2369 | 65.3128881988 | 38.64 | 66.32 | 26.211 | 28435 | 49.88748077 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1714170600 | 63.8769 | 0.22 | 0.34 | 63.75 | 64.019999 | 63.66 | 20588 |
| 1714084200 | 63.66 | -0.44 | -0.69 | 63.51 | 63.765 | 63.13 | 18626 |
| 1713997800 | 64.099999 | 0.04 | 0.06 | 63.95 | 64.12 | 63.7248 | 20656 |
| 1713911400 | 64.06 | 0.64 | 1.01 | 63.63 | 64.15 | 63.63 | 23429 |
| 1713825000 | 63.4207 | 0.44 | 0.70 | 63.28 | 63.81 | 63.0292 | 25097 |
| 1713565800 | 62.98 | 0.24 | 0.38 | 62.82 | 63.125 | 62.77 | 23117 |
| 1713479400 | 62.74 | 0.08 | 0.13 | 62.78 | 63.16 | 62.58 | 23695 |
| 1713393000 | 62.66 | -0.17 | -0.27 | 63.13 | 63.13 | 62.49 | 27029 |
| 1713306600 | 62.83 | -0.38 | -0.60 | 63.21 | 63.21 | 62.72 | 29715 |
| 1713220200 | 63.21 | -0.48 | -0.75 | 64.269999 | 64.31 | 63 | 39051 |
| 1712961000 | 63.69 | -0.95 | -1.47 | 64.3 | 64.42 | 63.525 | 35815 |
| 1712874600 | 64.64 | 0.04 | 0.06 | 64.72 | 64.879 | 64.099999 | 21073 |
| 1712788200 | 64.599999 | -0.84 | -1.28 | 64.65 | 64.825 | 64.269999 | 32905 |
| 1712701800 | 65.44 | 0.09 | 0.14 | 65.58 | 65.58 | 64.95 | 16452 |
| 1712615400 | 65.349999 | 0.06 | 0.09 | 65.41 | 65.533 | 65.319999 | 29821 |
| 1712356200 | 65.29 | 0.41 | 0.63 | 64.959999 | 65.4599 | 64.86 | 23396 |
| 1712269800 | 64.879999 | -0.63 | -0.97 | 65.9 | 66 | 64.795 | 17648 |
| 1712183400 | 65.512299 | 0.05 | 0.08 | 65.379999 | 65.64 | 65.37 | 32823 |
| 1712097000 | 65.459999 | -0.52 | -0.79 | 65.58 | 65.58 | 65.2495 | 29225 |
| 1712010600 | 65.98 | -0.28 | -0.42 | 66.319999 | 66.319999 | 65.879999 | 28943 |
| 1711665000 | 66.26 | 0.33 | 0.50 | 66.04 | 66.3 | 65.989999 | 32562 |
| 1711578600 | 65.93 | 0.89 | 1.37 | 65.33 | 65.94 | 65.33 | 29001 |
| 1711492200 | 65.04 | -0.06 | -0.09 | 65.28 | 65.31 | 64.98 | 50938 |
| 1711405800 | 65.099999 | -0.1 | -0.15 | 65.17 | 65.289599 | 65.0995 | 26845 |
| 1711146600 | 65.2 | -0.33 | -0.50 | 65.599999 | 65.599999 | 65.2 | 30986 |
| 1711060200 | 65.53 | 0.34 | 0.52 | 65.48 | 65.68 | 65.430099 | 25329 |
| 1710973800 | 65.19 | 0.42 | 0.65 | 64.5 | 65.197999 | 64.4199 | 39382 |
| 1710887400 | 64.769999 | 0.39 | 0.61 | 64.43 | 64.769999 | 64.379999 | 50491 |
| 1710801000 | 64.3768 | 0.24 | 0.37 | 64.5 | 64.55 | 64.340999 | 33812 |
| 1710541800 | 64.14 | -0.14 | -0.22 | 64.129999 | 64.34 | 64.03 | 36523 |
| 1710455400 | 64.28 | -0.34 | -0.53 | 64.76 | 64.76 | 63.97 | 23524 |
| 1710369000 | 64.62 | 0.08 | 0.12 | 64.65 | 64.84 | 64.53 | 36677 |
| 1710282600 | 64.54 | 0.3 | 0.47 | 64.43 | 64.65 | 64.23 | 50531 |
| 1710196200 | 64.239999 | 0.06 | 0.09 | 64.11 | 64.29 | 63.87 | 18050 |
| 1709940600 | 64.18 | -0.1 | -0.16 | 64.379999 | 64.599999 | 64.123 | 36422 |
| 1709854200 | 64.28 | 0.43 | 0.67 | 64.129999 | 64.3844 | 64.129999 | 17938 |
| 1709767800 | 63.85 | 0.35 | 0.55 | 63.96 | 64.03 | 63.69 | 16214 |
| 1709681400 | 63.5 | -0.3 | -0.47 | 63.69 | 63.84 | 63.31 | 90261 |
| 1709595000 | 63.8 | -0.02 | -0.03 | 63.75 | 63.995 | 63.75 | 58797 |
| 1709335800 | 63.82 | 0.36 | 0.57 | 63.58 | 63.8449 | 63.41 | 31499 |
| 1709249400 | 63.46 | 0.27 | 0.43 | 63.53 | 63.59 | 63.28 | 10405 |
| 1709163000 | 63.19 | -0.14 | -0.22 | 63.23 | 63.35 | 63.124 | 24546 |
| 1709076600 | 63.33 | 0.21 | 0.33 | 63.27 | 63.33 | 63.16 | 65811 |
| 1708990200 | 63.12 | -0.31 | -0.49 | 63.44 | 63.4737 | 63.11 | 27999 |
| 1708731000 | 63.43 | 0.17 | 0.27 | 63.39 | 63.5125 | 63.37 | 23585 |
| 1708644600 | 63.26 | 0.66 | 1.05 | 62.99 | 63.3 | 62.855 | 20513 |
| 1708558200 | 62.6 | 0.15 | 0.24 | 62.48 | 62.61 | 62.26 | 19826 |
| 1708471800 | 62.45 | -0.13 | -0.21 | 62.44 | 62.57 | 62.3101 | 25954 |
| 1708126200 | 62.58 | -0.3 | -0.48 | 62.83 | 62.9494 | 62.5363 | 28901 |
| 1708039800 | 62.88 | 0.71 | 1.14 | 62.36 | 62.9 | 62.36 | 15439 |
| 1707953400 | 62.17 | 0.51 | 0.83 | 62.05 | 62.2 | 61.71 | 28816 |
| 1707867000 | 61.66 | -1.04 | -1.67 | 61.98 | 61.98 | 61.2502 | 37255 |
| 1707780600 | 62.7047 | 0.37 | 0.60 | 62.37 | 62.9311 | 62.37 | 113743 |
| 1707521400 | 62.33 | 0.16 | 0.26 | 62.24 | 62.38 | 62.0651 | 26107 |
| 1707435000 | 62.17 | 0.09 | 0.15 | 62.06 | 62.1752 | 61.891 | 25057 |
| 1707348600 | 62.075 | 0.26 | 0.41 | 62.13 | 62.135 | 61.84 | 39497 |
| 1707262200 | 61.82 | 0.22 | 0.36 | 61.7 | 61.86 | 61.68 | 32655 |
| 1707175800 | 61.6 | -0.46 | -0.74 | 61.87 | 61.87 | 61.35 | 26742 |
| 1706916600 | 62.06 | 0.2 | 0.32 | 61.77 | 62.31 | 61.58 | 37307 |
| 1706830200 | 61.86 | 0.58 | 0.95 | 61.46 | 61.86 | 61.0992 | 29345 |
| 1706743800 | 61.28 | -0.9 | -1.45 | 62.04 | 62.065 | 61.26 | 50278 |
| 1706657400 | 62.18 | 0.14 | 0.23 | 61.98 | 62.22 | 61.92 | 33261 |
| 1706571000 | 62.04 | 0.32 | 0.52 | 61.76 | 62.04 | 61.5599 | 29761 |
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
