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 | 4.52 | 6.68243642815 | 67.64 | 73.41 | 66.4 | 214495 | 69.72874268 | CS |
| 4 | 8.39 | 13.1566567351 | 63.77 | 73.41 | 59.66 | 232387 | 65.07849915 | CS |
| 12 | 9.66 | 15.456 | 62.5 | 73.41 | 59.66 | 248703 | 64.65207413 | CS |
| 26 | 6.74 | 10.3026597371 | 65.42 | 73.41 | 59.66 | 317138 | 64.37389033 | CS |
| 52 | 14.7 | 25.5830142708 | 57.46 | 73.41 | 49.415 | 303850 | 60.95445851 | CS |
| 156 | 21.05 | 41.1856779495 | 51.11 | 73.41 | 37.46 | 290909 | 52.31318365 | CS |
| 260 | 45.99 | 175.735575086 | 26.17 | 73.41 | 20.65 | 288469 | 45.26514844 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1722292800 | 72.16 | 0.59 | 0.82 | 72.23 | 73.41 | 71.6205 | 283535 |
| 1722033600 | 71.57 | 2 | 2.87 | 70.7 | 71.7 | 70.14 | 216732 |
| 1721947200 | 69.57 | 1.25 | 1.83 | 68.65 | 70.92 | 68.44 | 237547 |
| 1721860800 | 68.32 | -1.52 | -2.18 | 69.62 | 70.06 | 68.285 | 205282 |
| 1721774400 | 69.84 | 0.52 | 0.75 | 68.42 | 70.46 | 68.42 | 259261 |
| 1721688000 | 69.32 | 2.11 | 3.14 | 67.64 | 69.57 | 66.4 | 256247 |
| 1721428800 | 67.21 | -0.45 | -0.67 | 67.55 | 68.35 | 66.65 | 167326 |
| 1721342400 | 67.66 | -0.21 | -0.31 | 67.64 | 69.875 | 67.06 | 271497 |
| 1721256000 | 67.87 | 1.01 | 1.51 | 66.18 | 68.26 | 66.18 | 369867 |
| 1721169600 | 66.86 | 3.47 | 5.47 | 64.05 | 66.97 | 64.05 | 313731 |
| 1721083200 | 63.39 | 0.03 | 0.05 | 63.71 | 64.42 | 63.37 | 198683 |
| 1720824000 | 63.36 | 0.63 | 1.00 | 63.15 | 64.099999 | 62.805 | 208301 |
| 1720737600 | 62.73 | 1.82 | 2.99 | 62.34 | 62.91 | 61.8 | 266224 |
| 1720651200 | 60.91 | 1.25 | 2.10 | 60.01 | 60.95 | 59.71 | 268657 |
| 1720564800 | 59.66 | -2.08 | -3.37 | 61.5 | 61.9419 | 59.66 | 300868 |
| 1720478400 | 61.74 | 0.31 | 0.50 | 61.76 | 62.525 | 61.69 | 193475 |
| 1720219200 | 61.43 | -0.57 | -0.92 | 61.76 | 62.25 | 61.12 | 169177 |
| 1720040640 | 62 | 0.75 | 1.22 | 61.59 | 62.23 | 61.0601 | 90815 |
| 1719960000 | 61.25 | -0.17 | -0.28 | 61.42 | 61.48 | 60.42 | 234866 |
| 1719873600 | 61.42 | -3.64 | -5.59 | 63.77 | 64.14 | 61.29 | 303266 |
| 1719614400 | 65.06 | 0 | 0.00 | 65.06 | 65.06 | 65.06 | 0 |
| 1719528000 | 65.06 | -0.2 | -0.31 | 65.62 | 65.76 | 64.78 | 214861 |
| 1719441600 | 65.26 | -0.19 | -0.29 | 65.06 | 65.489999 | 64.56 | 264562 |
| 1719355200 | 65.45 | -0.96 | -1.45 | 66.2 | 66.69 | 65.36 | 253828 |
| 1719268800 | 66.41 | 1.15 | 1.76 | 65.69 | 66.95 | 65.28 | 327488 |
| 1719009600 | 65.26 | 0.51 | 0.79 | 64.75 | 65.56 | 64.08 | 368533 |
| 1718923200 | 64.75 | 0.24 | 0.37 | 64.069999 | 65.224999 | 64.069999 | 203224 |
| 1718750400 | 64.51 | -0.18 | -0.28 | 64.489999 | 64.855 | 64.2001 | 219042 |
| 1718664000 | 64.69 | 0.88 | 1.38 | 63.97 | 65.01 | 63.325 | 194924 |
| 1718404800 | 63.81 | -0.49 | -0.76 | 63.34 | 63.84 | 62.85 | 164174 |
| 1718318400 | 64.3 | -0.58 | -0.89 | 64.68 | 64.94 | 63.7 | 149859 |
| 1718232000 | 64.879999 | 1.71 | 2.71 | 64.92 | 65.75 | 64.739999 | 210421 |
| 1718145600 | 63.17 | -1.61 | -2.49 | 64.129999 | 64.355 | 63.08 | 196319 |
| 1718059200 | 64.78 | -0.6 | -0.92 | 64.599999 | 65.09 | 64.33 | 240737 |
| 1717800000 | 65.379999 | -0.3 | -0.46 | 64.769999 | 65.44 | 64.59 | 180403 |
| 1717713600 | 65.68 | -0.34 | -0.51 | 66.019999 | 66.055 | 64.89 | 234069 |
| 1717627200 | 66.019999 | 0.9 | 1.38 | 65.4 | 66.069999 | 64.465 | 176386 |
| 1717540800 | 65.12 | -0.98 | -1.48 | 65.43 | 66.2 | 64.995 | 206546 |
| 1717454400 | 66.099999 | 0.2 | 0.30 | 66.26 | 66.334999 | 65 | 255734 |
| 1717195200 | 65.9 | 1.22 | 1.89 | 64.67 | 66.279 | 64.4088 | 371882 |
| 1717108800 | 64.68 | 1.77 | 2.81 | 63.19 | 64.7 | 63.06 | 204986 |
| 1717022400 | 62.91 | -0.63 | -0.99 | 62.85 | 63.42 | 62.78 | 280740 |
| 1716936000 | 63.54 | -0.91 | -1.41 | 64.739999 | 64.885 | 63.365 | 226396 |
| 1716590400 | 64.45 | 1.99 | 3.19 | 63.01 | 64.569999 | 62.42 | 218496 |
| 1716504000 | 62.46 | 0.07 | 0.11 | 62.38 | 62.57 | 61.86 | 192890 |
| 1716417600 | 62.39 | -0.79 | -1.25 | 62.98 | 63.3 | 61.98 | 162916 |
| 1716331200 | 63.18 | -0.89 | -1.39 | 63.74 | 64.04 | 63.04 | 221221 |
| 1716244800 | 64.069999 | -0.33 | -0.51 | 64.4 | 64.709999 | 63.9 | 258656 |
| 1715985600 | 64.4 | 0.43 | 0.67 | 64.03 | 64.45 | 63.41 | 204011 |
| 1715899200 | 63.97 | -0.86 | -1.33 | 64.68 | 64.78 | 63.96 | 179954 |
| 1715812800 | 64.83 | 0.11 | 0.17 | 65.5 | 66.019999 | 64.735 | 244621 |
| 1715726400 | 64.72 | 1.45 | 2.29 | 64 | 64.75 | 63.87 | 214526 |
| 1715640000 | 63.27 | -0.7 | -1.09 | 64.5 | 64.5 | 63.22 | 256850 |
| 1715380800 | 63.97 | 0.5 | 0.79 | 63.63 | 64.23 | 63.33 | 286321 |
| 1715294400 | 63.47 | 0.44 | 0.70 | 63.03 | 64.03 | 62.67 | 261767 |
| 1715208000 | 63.03 | -2.41 | -3.68 | 64.14 | 64.504999 | 62.71 | 552695 |
| 1715121600 | 65.44 | 2.28 | 3.61 | 64.62 | 66.31 | 63.01 | 686841 |
| 1715035200 | 63.16 | 0.98 | 1.58 | 62.5 | 63.7 | 62.28 | 313077 |
| 1714776000 | 62.18 | 0.32 | 0.52 | 62.88 | 62.98 | 62.17 | 367103 |
| 1714689600 | 61.86 | 0.99 | 1.63 | 61.67 | 62 | 60.93 | 333895 |
| 1714603200 | 60.87 | -0.11 | -0.18 | 60.88 | 61.42 | 60.295 | 531612 |
| 1714516800 | 60.98 | -1.18 | -1.90 | 61.63 | 62.48 | 60.87 | 418981 |
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
