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 | 5.87 | 9.59620729116 | 61.17 | 67.04 | 59.46 | 233613 | 62.81456637 | CS |
| 4 | 2.26 | 3.48873108984 | 64.78 | 67.04 | 59.46 | 239028 | 64.05136583 | CS |
| 12 | 3.81 | 6.02562074964 | 63.23 | 77.23 | 59.46 | 258835 | 68.63575323 | CS |
| 26 | 11.06 | 19.7570560915 | 55.98 | 77.23 | 55.98 | 267416 | 64.10737419 | CS |
| 52 | 7 | 11.6588940706 | 60.04 | 77.23 | 45.11 | 280173 | 57.6574306 | CS |
| 156 | -20.525 | -23.4397304859 | 87.565 | 91.65 | 43.283 | 241617 | 64.43058532 | CS |
| 260 | -15.21 | -18.4924012158 | 82.25 | 99.85 | 43.283 | 221261 | 67.88308878 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1737156900 | 67.04 | 3.12 | 4.88 | 64.7 | 68.17 | 64.56 | 468693 |
| 1737070500 | 63.92 | -0.88 | -1.36 | 64.72 | 65.04 | 63.66 | 227185 |
| 1736984100 | 64.8 | 1.24 | 1.95 | 64 | 66.319999 | 64 | 271160 |
| 1736897700 | 63.56 | 2.52 | 4.13 | 61.74 | 63.61 | 61.465 | 230490 |
| 1736811300 | 61.04 | 0.73 | 1.21 | 59.87 | 61.38 | 59.46 | 190072 |
| 1736552100 | 60.31 | -2.04 | -3.27 | 61.17 | 62.24 | 59.54 | 249156 |
| 1736379300 | 62.35 | -0.35 | -0.56 | 62.43 | 62.8128 | 61.615 | 377378 |
| 1736292900 | 62.7 | -0.74 | -1.17 | 63.69 | 63.96 | 62.07 | 246062 |
| 1736206500 | 63.44 | -0.48 | -0.75 | 63.92 | 64.98 | 63.3 | 184919 |
| 1735947300 | 63.92 | 0.73 | 1.16 | 63.47 | 64 | 62.27 | 176994 |
| 1735860900 | 63.19 | -1 | -1.56 | 64.58 | 65.05 | 62.965 | 170778 |
| 1735688100 | 64.19 | 0.08 | 0.12 | 64.22 | 65.29 | 63.84 | 144223 |
| 1735601700 | 64.11 | -0.89 | -1.37 | 64.349999 | 64.69 | 63.635 | 136888 |
| 1735342500 | 65 | -0.92 | -1.40 | 65.33 | 66.144999 | 64.17 | 248032 |
| 1735256100 | 65.92 | -0.19 | -0.29 | 65.56 | 66.194999 | 65.44 | 163742 |
| 1735077840 | 66.11 | -0.15 | -0.23 | 66.19 | 67.019999 | 65.42 | 213016 |
| 1734996900 | 66.26 | 0.24 | 0.36 | 65.54 | 66.34 | 65.4 | 225857 |
| 1734737700 | 66.019999 | 0.52 | 0.79 | 64.78 | 67.04 | 64.78 | 607528 |
| 1734651300 | 65.5 | -0.24 | -0.37 | 66.76 | 67.49 | 64.849999 | 249189 |
| 1734564900 | 65.739999 | -3.74 | -5.38 | 70.09 | 70.6 | 65.209999 | 488331 |
| 1734478500 | 69.48 | -2.2 | -3.07 | 71.12 | 71.81 | 69.385 | 211068 |
| 1734392100 | 71.68 | 0.88 | 1.24 | 71.15 | 71.73 | 70.75 | 223635 |
| 1734132900 | 70.8 | -0.8 | -1.12 | 71.41 | 71.48 | 70.29 | 217172 |
| 1734046500 | 71.6 | 0.21 | 0.29 | 71.32 | 72.21 | 71.07 | 215776 |
| 1733960100 | 71.39 | 0.8 | 1.13 | 71.29 | 72.29 | 70.7 | 551504 |
| 1733873700 | 70.59 | -0.1 | -0.14 | 70.68 | 72.2 | 70.13 | 322166 |
| 1733787300 | 70.69 | -1.08 | -1.50 | 72.04 | 72.27 | 70.455 | 326989 |
| 1733528100 | 71.77 | 0.34 | 0.48 | 72.17 | 72.55 | 70.63 | 117037 |
| 1733441700 | 71.43 | -0.91 | -1.26 | 72.54 | 72.88 | 71.39 | 225837 |
| 1733355300 | 72.34 | 0.76 | 1.06 | 71.83 | 72.51 | 71.185 | 191512 |
| 1733268900 | 71.58 | -1.09 | -1.50 | 72.68 | 73.22 | 71.36 | 168086 |
| 1733182500 | 72.67 | 0.28 | 0.39 | 72.53 | 73.5 | 71.42 | 253845 |
| 1732917840 | 72.39 | -0.6 | -0.82 | 73.72 | 74.35 | 71.88 | 111824 |
| 1732750500 | 72.99 | -0.37 | -0.50 | 74.14 | 75.14 | 72.935 | 193440 |
| 1732664100 | 73.36 | -1.61 | -2.15 | 74.49 | 74.5 | 73.3 | 264776 |
| 1732577700 | 74.97 | 0.99 | 1.34 | 75.2 | 77.23 | 74.78 | 499947 |
| 1732318500 | 73.98 | 1.84 | 2.55 | 72.63 | 74.395 | 72.59 | 268600 |
| 1732232100 | 72.14 | 1.33 | 1.88 | 71.21 | 72.9484 | 70.76 | 306267 |
| 1732145700 | 70.81 | 0.02 | 0.03 | 70.58 | 70.85 | 69.92 | 186614 |
| 1732059300 | 70.79 | -0.85 | -1.19 | 70.28 | 71.195 | 69.96 | 133067 |
| 1731972900 | 71.64 | -0.58 | -0.80 | 72.13 | 72.85 | 71.51 | 207973 |
| 1731713700 | 72.22 | 0.33 | 0.46 | 72.3 | 73.34 | 70.69 | 213866 |
| 1731627300 | 71.89 | -0.96 | -1.32 | 72.85 | 73.37 | 71.515 | 144549 |
| 1731540900 | 72.85 | -0.89 | -1.21 | 74.41 | 74.88 | 72.76 | 322715 |
| 1731454500 | 73.74 | -0.36 | -0.49 | 73.8 | 75.06 | 73.12 | 274312 |
| 1731368100 | 74.1 | 2.01 | 2.79 | 73 | 75.63 | 72.5875 | 268604 |
| 1731108900 | 72.09 | 1.48 | 2.10 | 71.55 | 72.77 | 70.1401 | 313488 |
| 1731022500 | 70.61 | -2.32 | -3.18 | 72.13 | 73.25 | 70.24 | 590124 |
| 1730936100 | 72.93 | 9.73 | 15.40 | 68.34 | 73.28 | 68.34 | 761425 |
| 1730849700 | 63.2 | 1.36 | 2.20 | 61.92 | 63.32 | 61.53 | 241169 |
| 1730763300 | 61.84 | -0.76 | -1.21 | 62.33 | 63.655 | 61.095 | 188067 |
| 1730500500 | 62.6 | -0.3 | -0.48 | 63.43 | 63.82 | 62.11 | 232669 |
| 1730414100 | 62.9 | -1.33 | -2.07 | 64.349999 | 64.349999 | 62.82 | 132993 |
| 1730327700 | 64.23 | 1.06 | 1.68 | 62.82 | 65.099999 | 62.31 | 132041 |
| 1730241300 | 63.17 | -0.52 | -0.82 | 63.53 | 63.65 | 63.02 | 124578 |
| 1730154900 | 63.69 | 1.84 | 2.97 | 62.62 | 64.04 | 62.27 | 331923 |
| 1729895700 | 61.85 | -0.95 | -1.51 | 63.23 | 63.53 | 61.26 | 214317 |
| 1729809300 | 62.8 | 0.06 | 0.10 | 62.73 | 63.09 | 61.305 | 354415 |
| 1729722900 | 62.74 | 0.57 | 0.92 | 61.91 | 62.8 | 61.825 | 209051 |
| 1729636500 | 62.17 | -0.2 | -0.32 | 62.26 | 62.7 | 61.41 | 630465 |
| 1729550100 | 62.37 | 0.8 | 1.30 | 64.53 | 65.37 | 62 | 522816 |
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
