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 | 0.39 | 0.62101910828 | 62.8 | 63.55 | 60.7 | 27624420 | 61.84206234 | CS |
| 4 | 1.69 | 2.74796747967 | 61.5 | 63.87 | 59.59 | 23022095 | 61.53028653 | CS |
| 12 | -4.71 | -6.93667157585 | 67.9 | 69.81 | 59.36 | 25997379 | 64.21855545 | CS |
| 26 | -2.11 | -3.23124042879 | 65.3 | 78.55 | 59.36 | 25511317 | 68.05603117 | CS |
| 52 | -14.11 | -18.2535575679 | 77.3 | 78.55 | 59.36 | 26618336 | 67.61551321 | CS |
| 156 | -45.81 | -42.0275229358 | 109 | 120.45 | 59.36 | 27721041 | 79.56697254 | CS |
| 260 | 11.24 | 21.6361886429 | 51.95 | 120.45 | 32.45 | 27064941 | 72.56833796 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1713562200 | 63.13 | 0.91 | 1.46 | 62.24 | 63.55 | 62.09 | 32794400 |
| 1713475800 | 62.22 | 0.09 | 0.14 | 62.69 | 62.72 | 61.91 | 19911000 |
| 1713389400 | 62.13 | 0.72 | 1.17 | 63.04 | 63.47 | 61.96 | 34181600 |
| 1713302940 | 61.41 | -0.52 | -0.84 | 61.13 | 61.66 | 60.7 | 29792600 |
| 1713216600 | 61.93 | 0.36 | 0.58 | 62.3 | 62.85 | 61.91 | 28502200 |
| 1712957400 | 61.57 | -0.15 | -0.24 | 62.8 | 63.38 | 61.41 | 25734700 |
| 1712870940 | 61.72 | 0.19 | 0.31 | 61.79 | 62.11 | 61.33 | 16170900 |
| 1712784540 | 61.53 | -1.07 | -1.71 | 62.33 | 62.45 | 61.43 | 21155900 |
| 1712698140 | 62.6 | -0.35 | -0.56 | 63.63 | 63.87 | 62.01 | 36947000 |
| 1712611740 | 62.95 | 3.23 | 5.41 | 61.1 | 63.13 | 60.8 | 39973400 |
| 1712352600 | 59.72 | -0.59 | -0.98 | 60.28 | 60.48 | 59.61 | 15366000 |
| 1712266140 | 60.31 | -0.71 | -1.16 | 60.9 | 61.29 | 60.17 | 22941800 |
| 1712179740 | 61.02 | -1.03 | -1.66 | 61.37 | 61.64 | 60.55 | 22279200 |
| 1712093400 | 62.05 | 0.98 | 1.60 | 61.37 | 62.47 | 61.3 | 22557600 |
| 1712006940 | 61.07 | 0.24 | 0.39 | 61.6 | 61.9 | 61 | 16616400 |
| 1711661400 | 60.83 | 0.23 | 0.38 | 60.62 | 61.09 | 60.07 | 18459200 |
| 1711574940 | 60.6 | 0.5 | 0.83 | 59.8 | 60.68 | 59.69 | 23927000 |
| 1711488540 | 60.1 | -0.78 | -1.28 | 60.31 | 60.52 | 59.59 | 21484700 |
| 1711402140 | 60.88 | -0.05 | -0.08 | 61.02 | 61.32 | 60.65 | 10401800 |
| 1711143000 | 60.93 | -0.67 | -1.09 | 61.5 | 61.56 | 60.93 | 11016800 |
| 1711056600 | 61.6 | -0.25 | -0.40 | 62.43 | 62.63 | 61.59 | 18380000 |
| 1710970200 | 61.85 | 0.32 | 0.52 | 61.41 | 61.85 | 60.92 | 18123300 |
| 1710883740 | 61.53 | 0.56 | 0.92 | 61.73 | 62.05 | 61.3 | 16804300 |
| 1710797400 | 60.97 | 1.51 | 2.54 | 60.49 | 61.06 | 60.01 | 21235400 |
| 1710538200 | 59.46 | -0.92 | -1.52 | 60.1 | 60.24 | 59.36 | 56963900 |
| 1710451740 | 60.38 | -0.92 | -1.50 | 61.1 | 61.14 | 60.17 | 29941300 |
| 1710365400 | 61.3 | 0.46 | 0.76 | 60.6 | 61.39 | 60.29 | 32685800 |
| 1710278940 | 60.84 | -3.37 | -5.25 | 62.36 | 62.57 | 60.66 | 44485200 |
| 1710192600 | 64.209999 | -1.8 | -2.73 | 64.78 | 64.78 | 63.72 | 58304500 |
| 1709933400 | 66.01 | -0.51 | -0.77 | 66.2 | 66.98 | 65.9 | 23150200 |
| 1709847000 | 66.519999 | -0.23 | -0.34 | 67.46 | 67.66 | 66.459999 | 19036200 |
| 1709760540 | 66.75 | 0.9 | 1.37 | 66.22 | 67.08 | 66.17 | 33509600 |
| 1709674200 | 65.849999 | -0.88 | -1.32 | 66 | 66.29 | 65.599999 | 24436400 |
| 1709587740 | 66.73 | -0.15 | -0.22 | 66.95 | 67.2 | 66.39 | 13145000 |
| 1709328600 | 66.879999 | -0.11 | -0.16 | 66.89 | 67.06 | 66.37 | 22404100 |
| 1709242200 | 66.989999 | 0.25 | 0.37 | 66.55 | 67.48 | 66.489999 | 20717000 |
| 1709155800 | 66.739999 | -0.74 | -1.10 | 66.8 | 67.22 | 66.33 | 20331500 |
| 1709069400 | 67.48 | 1.73 | 2.63 | 66.5 | 67.67 | 66.36 | 28141800 |
| 1708983000 | 65.75 | -1.63 | -2.42 | 66.54 | 66.55 | 65.45 | 33864400 |
| 1708723800 | 67.38 | 0.16 | 0.24 | 68.25 | 69.07 | 67.24 | 42104500 |
| 1708637400 | 67.22 | 0.71 | 1.07 | 66.84 | 67.8 | 66.8 | 35910500 |
| 1708550940 | 66.51 | 0.5 | 0.76 | 65.62 | 66.629999 | 65.599999 | 20362800 |
| 1708464600 | 66.01 | -1.48 | -2.19 | 66.15 | 66.36 | 65.19 | 44417200 |
| 1708378200 | 67.49 | -0.19 | -0.28 | 67.04 | 67.59 | 66.64 | 12571600 |
| 1708119000 | 67.68 | 2.17 | 3.31 | 66.489999 | 68.32 | 66.34 | 41700600 |
| 1708032600 | 65.51 | -0.21 | -0.32 | 65.5 | 65.87 | 65.04 | 17360000 |
| 1707946200 | 65.72 | -0.2 | -0.30 | 65.989999 | 66.14 | 65.51 | 12497900 |
| 1707514200 | 65.92 | -0.29 | -0.44 | 66.099999 | 66.59 | 65.379999 | 18524800 |
| 1707427800 | 66.209999 | -0.59 | -0.88 | 67.49 | 67.49 | 65.97 | 25812100 |
| 1707341400 | 66.8 | 0.13 | 0.19 | 66.819999 | 67.06 | 66.5 | 19863400 |
| 1707255000 | 66.67 | 1.16 | 1.77 | 66.069999 | 66.91 | 65.78 | 27505600 |
| 1707168600 | 65.51 | -0.57 | -0.86 | 65.9 | 66.2 | 65.349999 | 24103300 |
| 1706909400 | 66.08 | -1.37 | -2.03 | 67.26 | 67.27 | 65.91 | 32589900 |
| 1706822940 | 67.45 | -0.31 | -0.46 | 67.87 | 68.27 | 67.15 | 21060300 |
| 1706736600 | 67.76 | -1.02 | -1.48 | 68.1 | 68.58 | 67.76 | 34753400 |
| 1706650200 | 68.78 | -0.39 | -0.56 | 69.4 | 69.6 | 67.89 | 34371300 |
| 1706563800 | 69.17 | -0.33 | -0.47 | 69.49 | 69.49 | 68.23 | 15864500 |
| 1706304600 | 69.5 | 1.14 | 1.67 | 67.9 | 69.81 | 67.5 | 27397200 |
| 1706218200 | 68.36 | -1.54 | -2.20 | 70 | 70.41 | 67.36 | 47642400 |
| 1706131800 | 69.9 | 0.7 | 1.01 | 70.3 | 70.83 | 69.75 | 36922100 |
| 1706045400 | 69.2 | 1.4 | 2.06 | 68.95 | 69.77 | 68.45 | 33886800 |
| 1705959000 | 67.8 | -0.3 | -0.44 | 67.5 | 67.98 | 67.11 | 23318900 |
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
