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 | -2.19 | -3.40114924678 | 64.39 | 64.88 | 61.5225 | 20615920 | 63.57268653 | CS |
| 4 | -0.92 | -1.45754119138 | 63.12 | 66.5 | 61.335 | 21172172 | 63.76000954 | CS |
| 12 | 3.85 | 6.59811482434 | 58.35 | 66.5 | 57.4 | 20245425 | 61.16388118 | CS |
| 26 | 13.41 | 27.4851403976 | 48.79 | 66.5 | 47.8501 | 18645657 | 58.3879186 | CS |
| 52 | 12.48 | 25.1005631537 | 49.72 | 66.5 | 44.5 | 19036296 | 52.91703951 | CS |
| 156 | 7.8 | 14.3382352941 | 54.4 | 66.5 | 38.605 | 19470865 | 50.11461343 | CS |
| 260 | 22.9522 | 58.4802205474 | 39.2478 | 66.5 | 32.41 | 20295421 | 49.24915998 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1741646100 | 62.06 | -1.88 | -2.94 | 63.48 | 63.69 | 61.68 | 27174603 |
| 1741390500 | 63.94 | 0.53 | 0.84 | 62.9 | 64.17 | 62.19 | 21154475 |
| 1741304100 | 63.41 | -0.55 | -0.86 | 63.8 | 64.019999 | 62.7608 | 23263003 |
| 1741217700 | 63.96 | 0.7 | 1.11 | 63.23 | 64.175 | 62.8 | 14930400 |
| 1741131300 | 63.26 | -0.22 | -0.35 | 63.74 | 63.91 | 62.6132 | 24583987 |
| 1741044900 | 63.48 | -0.63 | -0.98 | 64.39 | 64.879999 | 63.19 | 21809817 |
| 1740785700 | 64.11 | 0.3 | 0.47 | 63.925 | 64.16 | 62.83 | 26707933 |
| 1740699300 | 63.81 | -0.27 | -0.42 | 64.765 | 65.29 | 63.75 | 24684538 |
| 1740612900 | 64.08 | -0.19 | -0.30 | 64.045 | 64.775 | 63.95 | 13444236 |
| 1740526500 | 64.269999 | 1.03 | 1.63 | 64.599999 | 64.635 | 63.32 | 22087263 |
| 1740440100 | 63.24 | -0.74 | -1.16 | 64.425 | 64.58 | 63.15 | 17277825 |
| 1740180900 | 63.98 | -0.69 | -1.07 | 64.68 | 64.95 | 63.88 | 18882389 |
| 1740094500 | 64.67 | -0.17 | -0.26 | 64.959999 | 65.23 | 64.269999 | 14835095 |
| 1740008100 | 64.84 | 0.25 | 0.39 | 64.515 | 64.959999 | 64.29 | 14162126 |
| 1739921700 | 64.59 | -0.28 | -0.43 | 65.3 | 66.11 | 64.43 | 20373794 |
| 1739576100 | 64.87 | 1.03 | 1.61 | 63.8 | 65.069999 | 63.44 | 23689928 |
| 1739489700 | 63.84 | 1.31 | 2.09 | 66.099999 | 66.5 | 62.72 | 43250566 |
| 1739403300 | 62.53 | 0.1 | 0.16 | 61.44 | 62.56 | 61.2 | 29976981 |
| 1739316900 | 62.43 | -0.38 | -0.60 | 62.45 | 62.8 | 62.175 | 17712475 |
| 1739230500 | 62.81 | 0.54 | 0.87 | 63.12 | 63.1541 | 62.38 | 15812997 |
| 1738971300 | 62.27 | 0 | 0.00 | 62.82 | 63.25 | 62.21 | 27750131 |
| 1738884900 | 62.27 | -0.3 | -0.48 | 62.82 | 62.91 | 62.0701 | 15516755 |
| 1738798500 | 62.57 | 1.23 | 2.01 | 61.45 | 62.71 | 61.3 | 18997472 |
| 1738712100 | 61.34 | 0.3 | 0.49 | 60.84 | 61.5947 | 60.73 | 12735054 |
| 1738625700 | 61.04 | 0.44 | 0.73 | 60.02 | 61.255 | 59.55 | 20362986 |
| 1738366500 | 60.6 | 0.13 | 0.21 | 60.64 | 61.19 | 60.455 | 16296713 |
| 1738280100 | 60.47 | 0.92 | 1.54 | 60.45 | 61.075 | 60.2501 | 17086290 |
| 1738193700 | 59.55 | 0.12 | 0.20 | 59.95 | 60.5363 | 59.51 | 17899744 |
| 1738107300 | 59.43 | 0.35 | 0.59 | 59.02 | 59.56 | 59.02 | 25774360 |
| 1738020900 | 59.08 | -3.15 | -5.06 | 61.39 | 61.46 | 58.76 | 33397479 |
| 1737761700 | 62.23 | 0.6 | 0.97 | 62.06 | 62.2899 | 61.86 | 17146313 |
| 1737675300 | 61.63 | 0 | 0.00 | 61.63 | 61.63 | 61.63 | 0 |
| 1737588900 | 61.63 | 0.6 | 0.98 | 61.04 | 61.755 | 60.99 | 18876597 |
| 1737502500 | 61.03 | 0.8 | 1.33 | 60.5 | 61.33 | 60.44 | 17421882 |
| 1737156900 | 60.23 | 0.41 | 0.69 | 60.76 | 60.95 | 60.2 | 24301981 |
| 1737070500 | 59.82 | -0.16 | -0.27 | 60.14 | 60.445117 | 59.78 | 18429513 |
| 1736984100 | 59.98 | 0.65 | 1.10 | 59.8551 | 60.34 | 59.5925 | 19182681 |
| 1736897700 | 59.33 | 0.57 | 0.97 | 58.97 | 59.34 | 58.75 | 16711089 |
| 1736811300 | 58.76 | 0.02 | 0.03 | 58.84 | 58.93 | 58.17 | 19338067 |
| 1736552100 | 58.74 | -0.46 | -0.78 | 58.89 | 59.06 | 58.54 | 17273097 |
| 1736379300 | 59.2 | 0.27 | 0.46 | 58.89 | 59.24 | 58.27 | 14393611 |
| 1736292900 | 58.93 | 0.16 | 0.27 | 58.97 | 59.245 | 58.645 | 16862484 |
| 1736206500 | 58.77 | -0.09 | -0.15 | 58.91 | 59.58 | 58.585 | 18440143 |
| 1735947300 | 58.86 | -0.24 | -0.41 | 58.84 | 59.17 | 58.36 | 18859106 |
| 1735860900 | 59.1 | -0.1 | -0.17 | 59.27 | 59.68 | 58.57 | 16181117 |
| 1735688100 | 59.2 | 0.01 | 0.02 | 59.22 | 59.375 | 58.765 | 14176158 |
| 1735601700 | 59.19 | -0.42 | -0.70 | 59.09 | 59.39 | 58.41 | 12935865 |
| 1735342500 | 59.61 | -0.37 | -0.62 | 59.57 | 60.02 | 59.135 | 13020095 |
| 1735256100 | 59.98 | 0.13 | 0.22 | 59.62 | 60.055 | 59.4 | 8524738 |
| 1735077840 | 59.85 | 0.87 | 1.48 | 58.8 | 59.85 | 58.8 | 9925038 |
| 1734996900 | 58.98 | 0.46 | 0.79 | 58.13 | 59.015 | 58.12 | 18670390 |
| 1734737700 | 58.52 | 0.89 | 1.54 | 57.568 | 58.78 | 57.27 | 69515675 |
| 1734651300 | 57.63 | 0.1 | 0.17 | 57.39 | 58.14 | 57.34 | 21933954 |
| 1734564900 | 57.53 | -0.99 | -1.69 | 58.71 | 58.71 | 57.48 | 24180790 |
| 1734478500 | 58.52 | 0.17 | 0.29 | 58.38 | 59.07 | 58.1701 | 24911405 |
| 1734392100 | 58.35 | -0.27 | -0.46 | 58.47 | 58.49 | 57.845 | 27430552 |
| 1734132900 | 58.62 | -0.23 | -0.39 | 58.6 | 58.93 | 58.38 | 14129715 |
| 1734046500 | 58.85 | 0.26 | 0.44 | 58.69 | 59.74 | 58.625 | 17700153 |
| 1733960100 | 58.59 | -0.13 | -0.22 | 58.88 | 58.96 | 58.31 | 26838929 |
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
