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 | 0.74 | 1.15552779513 | 64.04 | 68.5 | 63.6 | 631441 | 65.59875139 | CS |
| 4 | 11.79 | 22.2494810342 | 52.99 | 68.5 | 52.2725 | 608838 | 59.86202784 | CS |
| 12 | 14.99 | 30.1064470777 | 49.79 | 68.5 | 48.825 | 536341 | 56.31640107 | CS |
| 26 | 8.77 | 15.6579182289 | 56.01 | 68.5 | 47.71 | 606724 | 55.00859123 | CS |
| 52 | 14.31 | 28.3534773133 | 50.47 | 68.5 | 38.58 | 626465 | 51.27296986 | CS |
| 156 | 6.08 | 10.3577512777 | 58.7 | 77.49 | 33.115 | 592710 | 48.32573563 | CS |
| 260 | 29.6 | 84.1387151791 | 35.18 | 77.49 | 22.11 | 565248 | 44.51574292 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721688000 | 64.864999 | 0.52 | 0.82 | 64.62 | 65.12 | 63.6 | 494571 |
| 1721428800 | 64.34 | -0.75 | -1.15 | 64.364999 | 65.51 | 63.74 | 445690 |
| 1721342400 | 65.09 | -1.76 | -2.63 | 66.599999 | 68.5 | 64.955 | 814267 |
| 1721256000 | 66.849999 | 0.57 | 0.86 | 65.89 | 67.5 | 65.845 | 671213 |
| 1721169600 | 66.28 | 2.36 | 3.69 | 64.04 | 66.55 | 64.04 | 731466 |
| 1721083200 | 63.92 | 2.9 | 4.75 | 61.93 | 63.95 | 61.53 | 742781 |
| 1720824000 | 61.02 | 0.91 | 1.51 | 60.76 | 61.63 | 60.535 | 533531 |
| 1720737600 | 60.11 | 1.27 | 2.16 | 59.69 | 60.63 | 59.09 | 797248 |
| 1720651200 | 58.84 | 0.69 | 1.19 | 57.94 | 59.05 | 57.53 | 434222 |
| 1720564800 | 58.15 | 0.37 | 0.64 | 58.08 | 58.63 | 57.78 | 456273 |
| 1720478400 | 57.78 | -0.3 | -0.52 | 58.25 | 59.01 | 57.75 | 374800 |
| 1720219200 | 58.08 | 0.82 | 1.43 | 57.01 | 58.18 | 56.62 | 275051 |
| 1720040640 | 57.26 | 0.02 | 0.03 | 57.68 | 57.7994 | 57.09 | 189151 |
| 1719960000 | 57.24 | 0.1 | 0.18 | 56.99 | 57.75 | 56.95 | 295863 |
| 1719873600 | 57.14 | 0.28 | 0.49 | 56.84 | 57.46 | 56.25 | 468208 |
| 1719614400 | 56.86 | 2.18 | 3.99 | 55 | 57.41 | 55 | 2066636 |
| 1719528000 | 54.68 | 1.37 | 2.57 | 53.5 | 54.78 | 53.025 | 842947 |
| 1719441600 | 53.31 | 0.47 | 0.89 | 52.41 | 53.36 | 52.2725 | 482983 |
| 1719355200 | 52.84 | -0.32 | -0.60 | 52.99 | 53.41 | 52.31 | 451021 |
| 1719268800 | 53.16 | 0.5 | 0.95 | 52.89 | 53.86 | 52.85 | 466723 |
| 1719009600 | 52.66 | -1.1 | -2.05 | 53.79 | 53.79 | 52.47 | 1112032 |
| 1718923200 | 53.76 | 0.07 | 0.13 | 53.64 | 54.11 | 53 | 420261 |
| 1718750400 | 53.69 | 1.33 | 2.54 | 52.47 | 53.945 | 52.47 | 411375 |
| 1718664000 | 52.36 | -0.05 | -0.10 | 52.28 | 52.62 | 51.8 | 327095 |
| 1718404800 | 52.41 | 0.11 | 0.21 | 51.67 | 52.86 | 51.67 | 382432 |
| 1718318400 | 52.3 | -0.65 | -1.23 | 52.67 | 52.85 | 51.84 | 301585 |
| 1718232000 | 52.95 | 0.64 | 1.22 | 54.06 | 55.16 | 52.89 | 670455 |
| 1718145600 | 52.31 | -0.49 | -0.93 | 52.55 | 53.18 | 52.29 | 429531 |
| 1718059200 | 52.8 | -1.3 | -2.40 | 53.37 | 53.86 | 52.67 | 522197 |
| 1717800000 | 54.1 | -0.42 | -0.77 | 53.72 | 54.47 | 53.65 | 394215 |
| 1717713600 | 54.52 | -0.71 | -1.29 | 55.04 | 55.35 | 54.35 | 278215 |
| 1717627200 | 55.23 | 0.42 | 0.77 | 55.26 | 56.045 | 54.78 | 465777 |
| 1717540800 | 54.81 | -0.68 | -1.23 | 55.04 | 55.525 | 54.65 | 430989 |
| 1717454400 | 55.49 | -1.12 | -1.98 | 57.01 | 57.01 | 55.36 | 494476 |
| 1717195200 | 56.61 | 0.27 | 0.48 | 56.71 | 56.765 | 54.9964 | 1019064 |
| 1717108800 | 56.34 | 0.74 | 1.33 | 56 | 56.56 | 55.71 | 297755 |
| 1717022400 | 55.6 | -2.24 | -3.87 | 57.09 | 57.12 | 55.43 | 425515 |
| 1716936000 | 57.84 | -0.04 | -0.07 | 58.11 | 58.36 | 57.39 | 469685 |
| 1716590400 | 57.88 | 1.23 | 2.17 | 57.01 | 57.91 | 56.82 | 339114 |
| 1716504000 | 56.65 | -1.1 | -1.90 | 57.77 | 57.77 | 56.4 | 485907 |
| 1716417600 | 57.75 | -0.17 | -0.29 | 57.84 | 58.26 | 57.345 | 595004 |
| 1716331200 | 57.92 | 1.01 | 1.77 | 56.91 | 58 | 56.5101 | 431729 |
| 1716244800 | 56.91 | 0.25 | 0.44 | 56.71 | 57.36 | 56.44 | 384968 |
| 1715985600 | 56.66 | 0.35 | 0.62 | 56.3 | 56.81 | 55.81 | 447572 |
| 1715899200 | 56.31 | 0.28 | 0.50 | 55.8 | 56.45 | 55.56 | 328362 |
| 1715812800 | 56.03 | 0.29 | 0.52 | 56.27 | 56.83 | 55.89 | 463479 |
| 1715726400 | 55.74 | 0.7 | 1.27 | 55.73 | 56.18 | 54.93 | 481415 |
| 1715640000 | 55.04 | 0.61 | 1.12 | 54.67 | 55.3799 | 54.445 | 685766 |
| 1715380800 | 54.43 | 0.29 | 0.54 | 54.08 | 54.45 | 53.65 | 482467 |
| 1715294400 | 54.14 | 1.21 | 2.29 | 52.93 | 54.32 | 52.835 | 536335 |
| 1715208000 | 52.93 | 0.9 | 1.73 | 51.61 | 52.99 | 51.605 | 470490 |
| 1715121600 | 52.03 | -0.36 | -0.69 | 52.77 | 52.975 | 52.01 | 381661 |
| 1715035200 | 52.39 | 0.81 | 1.57 | 52.19 | 52.65 | 51.82 | 581027 |
| 1714776000 | 51.58 | -0.28 | -0.54 | 52.38 | 52.4 | 51.41 | 466804 |
| 1714689600 | 51.86 | 1.46 | 2.90 | 51.22 | 51.87 | 50.51 | 461890 |
| 1714603200 | 50.4 | 1.32 | 2.69 | 49.26 | 51.74 | 48.825 | 947543 |
| 1714516800 | 49.08 | -0.97 | -1.94 | 49.79 | 49.79 | 48.95 | 712590 |
| 1714430400 | 50.05 | 0.3 | 0.60 | 49.96 | 50.74 | 49.755 | 545653 |
| 1714171200 | 49.75 | -0.51 | -1.01 | 50.19 | 50.975 | 49.54 | 811587 |
| 1714084800 | 50.26 | -3.73 | -6.91 | 47.88 | 51.38 | 47.71 | 1724025 |
| 1713998400 | 53.99 | -0.61 | -1.12 | 54.6 | 54.715 | 53.33 | 882105 |
| 1713912000 | 54.6 | 1.38 | 2.59 | 53.25 | 54.78 | 53.06 | 611466 |
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
