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 | 3.92 | 6.45479993413 | 60.73 | 64.88 | 60.06 | 5560615 | 61.27207035 | CS |
| 4 | 5.43 | 9.16919959473 | 59.22 | 64.88 | 55.15 | 5314685 | 59.83817295 | CS |
| 12 | -1.86 | -2.79657194407 | 66.51 | 67.18 | 55.15 | 4810899 | 60.91446866 | CS |
| 26 | -10.41 | -13.8689048761 | 75.06 | 75.9 | 55.15 | 4188083 | 64.97223666 | CS |
| 52 | -0.59 | -0.904353157572 | 65.24 | 75.9 | 55.15 | 4050945 | 66.43020305 | CS |
| 156 | -2.96 | -4.37805058423 | 67.61 | 90.89 | 55.15 | 3912089 | 70.95332362 | CS |
| 260 | 13.01 | 25.1936483346 | 51.64 | 90.89 | 46.88 | 3914115 | 66.75070261 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1741390800 | 64.5 | 2.28 | 3.66 | 61.6 | 66.06 | 61.6 | 8999252 |
| 1741304400 | 62.22 | 1.26 | 2.07 | 61.42 | 62.64 | 60.79 | 4625375 |
| 1741218000 | 60.96 | -0.18 | -0.29 | 60.6 | 61.725 | 60.3 | 4950060 |
| 1741131600 | 61.14 | -0.93 | -1.50 | 62.62 | 64.31 | 61.09 | 6002173 |
| 1741045200 | 62.07 | 1.45 | 2.39 | 60.53 | 62.19 | 60.11 | 4098834 |
| 1740786000 | 60.62 | 0.64 | 1.07 | 60.73 | 61.17 | 60.06 | 8138278 |
| 1740699600 | 59.98 | 0.69 | 1.16 | 59 | 60.015 | 58.69 | 3976321 |
| 1740613200 | 59.29 | -2.3 | -3.73 | 61.1 | 61.27 | 59.07 | 5310743 |
| 1740526800 | 61.59 | 0.25 | 0.41 | 61.45 | 62.54 | 61.37 | 5410596 |
| 1740440400 | 61.34 | 0.34 | 0.56 | 60.63 | 62.3698 | 60.24 | 5464974 |
| 1740181200 | 61 | 1.81 | 3.06 | 59.25 | 61.2942 | 59.19 | 5218125 |
| 1740094800 | 59.19 | 1.2 | 2.07 | 57.59 | 59.23 | 57.59 | 2953203 |
| 1740008400 | 57.99 | 0.43 | 0.75 | 57.58 | 58.23 | 57.435 | 3864285 |
| 1739922000 | 57.56 | -1.28 | -2.18 | 56.85 | 57.64 | 55.15 | 8413888 |
| 1739576400 | 58.84 | -0.7 | -1.18 | 59.7 | 60.52 | 58.82 | 4690319 |
| 1739490000 | 59.54 | 1.1 | 1.88 | 58.57 | 59.645 | 58.245 | 4824930 |
| 1739403600 | 58.44 | -0.91 | -1.53 | 58.63 | 59.26 | 58.1 | 5724767 |
| 1739317200 | 59.35 | 1.27 | 2.19 | 58.045 | 59.41 | 57.87 | 4481165 |
| 1739230800 | 58.08 | -0.74 | -1.26 | 58.76 | 58.88 | 57.85 | 4939754 |
| 1738971600 | 58.82 | -0.42 | -0.71 | 59.22 | 59.37 | 58.61 | 7986678 |
| 1738885200 | 59.24 | -0.31 | -0.52 | 60.2 | 60.27 | 59.01 | 4990219 |
| 1738798800 | 59.55 | 0.64 | 1.09 | 58.91 | 59.62 | 58.67 | 4117563 |
| 1738712400 | 58.91 | -0.96 | -1.60 | 59.85 | 59.85 | 58.58 | 4613522 |
| 1738626000 | 59.87 | -0.27 | -0.45 | 59.9 | 60.1932 | 58.97 | 5434946 |
| 1738366800 | 60.14 | -0.51 | -0.84 | 60.25 | 60.81 | 60.05 | 3955190 |
| 1738280400 | 60.65 | 0.75 | 1.25 | 60.1 | 60.95 | 59.83 | 3226697 |
| 1738194000 | 59.9 | 0.1 | 0.17 | 59.95 | 60.46 | 59.63 | 2878061 |
| 1738107600 | 59.8 | -1.84 | -2.99 | 61.21 | 61.66 | 59.76 | 3863223 |
| 1738021200 | 61.64 | 1.26 | 2.09 | 61.45 | 63.111 | 61.45 | 5106686 |
| 1737762000 | 60.38 | 1.06 | 1.79 | 59.54 | 60.4 | 59.41 | 3511730 |
| 1737675600 | 59.32 | 0 | 0.00 | 59.32 | 59.32 | 59.32 | 0 |
| 1737589200 | 59.32 | -0.74 | -1.23 | 59.98 | 60.46 | 59.23 | 4014562 |
| 1737502800 | 60.06 | 0.43 | 0.72 | 59.94 | 61 | 59.89 | 4667106 |
| 1737157200 | 59.63 | 0.47 | 0.79 | 59.13 | 59.78 | 59.085 | 4458361 |
| 1737070800 | 59.16 | 0.85 | 1.46 | 58.15 | 59.28 | 57.94 | 3794803 |
| 1736984400 | 58.31 | -0.47 | -0.80 | 59.01 | 59.2 | 58.2 | 4949107 |
| 1736898000 | 58.78 | -0.55 | -0.93 | 59.12 | 59.34 | 58.56 | 5139998 |
| 1736811600 | 59.33 | 0.83 | 1.42 | 58.91 | 59.565 | 58.45 | 6107874 |
| 1736552400 | 58.5 | -2.47 | -4.05 | 60.2 | 60.43 | 58.27 | 5937674 |
| 1736379600 | 60.97 | 0.08 | 0.13 | 60.58 | 60.99 | 59.7 | 5360446 |
| 1736293200 | 60.89 | -0.61 | -0.99 | 61.66 | 62.2 | 60.82 | 4046942 |
| 1736206800 | 61.5 | -2.38 | -3.73 | 63.81 | 63.81 | 61.45 | 5390633 |
| 1735947600 | 63.88 | 0.34 | 0.54 | 63.59 | 64.2 | 63.32 | 3199559 |
| 1735861200 | 63.54 | -0.23 | -0.36 | 63.89 | 64.09 | 63.25 | 3359371 |
| 1735688400 | 63.77 | 0.4 | 0.63 | 63.25 | 63.89 | 63.17 | 2634878 |
| 1735602000 | 63.37 | -0.58 | -0.91 | 63.87 | 63.962 | 63.1 | 2521057 |
| 1735342800 | 63.95 | 0.19 | 0.30 | 63.61 | 64.18 | 63.5 | 1984309 |
| 1735256400 | 63.76 | 0.02 | 0.03 | 63.5 | 64.36 | 63.47 | 2212089 |
| 1735077840 | 63.74 | 0.19 | 0.30 | 63.2 | 63.83 | 63.18 | 1220421 |
| 1734997200 | 63.55 | -0.06 | -0.09 | 63.16 | 63.89 | 62.99 | 3380249 |
| 1734738000 | 63.61 | -0.4 | -0.62 | 64.31 | 64.5 | 63.33 | 10672930 |
| 1734651600 | 64.01 | 0.1 | 0.16 | 63.5 | 65.09 | 63.36 | 6138290 |
| 1734565200 | 63.91 | -2.02 | -3.06 | 63.1 | 64.625 | 62.81 | 13262381 |
| 1734478800 | 65.93 | 0.33 | 0.50 | 65.17 | 66.6898 | 64.81 | 6007837 |
| 1734392400 | 65.599999 | -1.09 | -1.63 | 66.8 | 66.97 | 65.58 | 5620376 |
| 1734133200 | 66.69 | 0.61 | 0.92 | 66.879999 | 67.18 | 66.394999 | 3192961 |
| 1734046800 | 66.08 | 0.58 | 0.89 | 65.94 | 66.4 | 65.2514 | 3368677 |
| 1733960400 | 65.5 | -0.64 | -0.97 | 66.18 | 66.42 | 65.41 | 5345320 |
| 1733874000 | 66.14 | 0.25 | 0.38 | 65.65 | 66.319999 | 65.18 | 2993251 |
| 1733787600 | 65.89 | 0.83 | 1.28 | 64.989999 | 66.44 | 64.8401 | 3641080 |
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
