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 | 4.65 | 7.30098916627 | 63.69 | 69.16 | 61.36 | 531531 | 65.41039902 | CS |
| 4 | 12.25 | 21.8399001605 | 56.09 | 69.16 | 53.8694 | 759304 | 62.00949004 | CS |
| 12 | 17.21 | 33.659299824 | 51.13 | 69.16 | 47.22 | 895314 | 55.95144739 | CS |
| 26 | 27.42 | 67.008797654 | 40.92 | 69.16 | 28.55 | 1264860 | 45.67470245 | CS |
| 52 | 0.41 | 0.603562490799 | 67.93 | 83.96 | 19.0601 | 1412476 | 42.38425057 | CS |
| 156 | -14.49 | -17.4936617168 | 82.83 | 96.39 | 19.0601 | 1351160 | 49.64887631 | CS |
| 260 | 0 | 0 | 0 | 69.16 | 0 | 0 | 0 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1726180800 | 68.34 | 1.28 | 1.91 | 67 | 69.16 | 66.5523 | 1011040 |
| 1726094400 | 67.06 | 2.91 | 4.54 | 63.41 | 67.31 | 63 | 865024 |
| 1726008000 | 64.15 | 1.46 | 2.33 | 63.15 | 64.23 | 62.73 | 442888 |
| 1725921600 | 62.69 | 0.06 | 0.10 | 62.56 | 63.36 | 61.36 | 614339 |
| 1725662400 | 62.63 | -1.08 | -1.70 | 63.97 | 64.29 | 62.1999 | 399863 |
| 1725576000 | 63.71 | -1.06 | -1.64 | 65.45 | 65.785 | 63.59 | 448127 |
| 1725489600 | 64.769999 | 0.41 | 0.64 | 63.86 | 65.68 | 63.86 | 282232 |
| 1725403200 | 64.36 | -2.28 | -3.42 | 65.44 | 66.06 | 63.72 | 630650 |
| 1725057600 | 66.64 | -0.05 | -0.07 | 67.19 | 67.6 | 66.019999 | 736655 |
| 1724971200 | 66.69 | 0.19 | 0.29 | 66.59 | 67.75 | 65.98 | 662258 |
| 1724884800 | 66.5 | -0.45 | -0.67 | 66.55 | 67.155 | 66.29 | 557071 |
| 1724798400 | 66.95 | 1.21 | 1.84 | 65.06 | 66.959999 | 64.79 | 436761 |
| 1724712000 | 65.739999 | -0.72 | -1.08 | 67 | 67 | 65.655 | 375164 |
| 1724452800 | 66.459999 | 2.22 | 3.46 | 64.75 | 67.29 | 64.34 | 609163 |
| 1724366400 | 64.239999 | -0.34 | -0.53 | 64.5 | 64.81 | 63.61 | 308388 |
| 1724280000 | 64.58 | 1.31 | 2.07 | 63.67 | 64.739999 | 62.9 | 458123 |
| 1724193600 | 63.27 | -0.58 | -0.91 | 63.67 | 64 | 62.93 | 482750 |
| 1724107200 | 63.85 | 0.18 | 0.28 | 64 | 64.349999 | 63.0262 | 281516 |
| 1723848000 | 63.67 | -0.04 | -0.06 | 63.66 | 64.1353 | 62.43 | 576113 |
| 1723761600 | 63.71 | 1.43 | 2.30 | 63 | 64.37 | 62.678 | 517443 |
| 1723675200 | 62.28 | 0.05 | 0.08 | 62.55 | 62.93 | 61.84 | 457677 |
| 1723588800 | 62.23 | 1.47 | 2.42 | 61.46 | 62.49 | 60.665 | 424564 |
| 1723502400 | 60.76 | -1.7 | -2.72 | 62.33 | 62.63 | 60.27 | 431310 |
| 1723243200 | 62.46 | 0.15 | 0.24 | 62.63 | 62.83 | 61.27 | 492651 |
| 1723156800 | 62.31 | 0.81 | 1.32 | 62.19 | 62.88 | 61.44 | 836474 |
| 1723070400 | 61.5 | -0.77 | -1.24 | 63.69 | 64 | 60.93 | 896348 |
| 1722984000 | 62.27 | 2.86 | 4.81 | 59.6 | 63.78 | 59.38 | 1050661 |
| 1722897600 | 59.41 | -3.57 | -5.67 | 58.61 | 62.27 | 57.265 | 1538202 |
| 1722638400 | 62.98 | -3.41 | -5.14 | 64.209999 | 65.16 | 61.8 | 1310128 |
| 1722552000 | 66.39 | -0.25 | -0.38 | 67.88 | 68.44 | 65.56 | 1017632 |
| 1722465600 | 66.64 | -0.23 | -0.34 | 66.83 | 68.92 | 66.03 | 1533101 |
| 1722379200 | 66.87 | 1.31 | 2.00 | 66.3 | 66.989999 | 64.84 | 986083 |
| 1722292800 | 65.56 | 0.95 | 1.47 | 65 | 66.12 | 63.97 | 801864 |
| 1722033600 | 64.61 | 1.45 | 2.30 | 64.31 | 65.12 | 63.645 | 803996 |
| 1721947200 | 63.16 | 1.75 | 2.85 | 61.41 | 64.65 | 60.95 | 1008973 |
| 1721860800 | 61.41 | -1.37 | -2.18 | 61.98 | 63.16 | 61.185 | 1070028 |
| 1721774400 | 62.78 | 0.87 | 1.41 | 62.1 | 63.62 | 61.34 | 856693 |
| 1721688000 | 61.91 | 1.14 | 1.88 | 61.09 | 62.01 | 59.855 | 825249 |
| 1721428800 | 60.77 | -0.03 | -0.05 | 60.45 | 62.2 | 60.015 | 883672 |
| 1721342400 | 60.8 | -0.88 | -1.43 | 64.849999 | 66.54 | 59.39 | 2022301 |
| 1721256000 | 61.68 | -1.56 | -2.47 | 62.39 | 64.849999 | 61.54 | 1503389 |
| 1721169600 | 63.24 | -0.25 | -0.39 | 63.99 | 64.9 | 62.95 | 1403697 |
| 1721083200 | 63.49 | 1.77 | 2.87 | 62.35 | 63.64 | 62.07 | 1044725 |
| 1720824000 | 61.72 | 0.84 | 1.38 | 61.57 | 63.06 | 61.57 | 1023220 |
| 1720737600 | 60.88 | 3.65 | 6.38 | 59.27 | 61.43 | 59 | 1079730 |
| 1720651200 | 57.23 | 0.35 | 0.62 | 57.2 | 57.38 | 56.575 | 506544 |
| 1720564800 | 56.88 | 1 | 1.79 | 56.44 | 57.13 | 55.18 | 567343 |
| 1720478400 | 55.88 | 0.88 | 1.60 | 55.56 | 56.06 | 55.08 | 394298 |
| 1720219200 | 55 | -1.43 | -2.53 | 56.18 | 56.33 | 54.93 | 454622 |
| 1720040640 | 56.43 | 0.86 | 1.55 | 55.72 | 56.58 | 55.37 | 394149 |
| 1719960000 | 55.57 | 0.58 | 1.05 | 54.61 | 55.87 | 53.8694 | 722428 |
| 1719873600 | 54.99 | -0.87 | -1.56 | 56.5 | 57.15 | 54.78 | 713898 |
| 1719614400 | 55.86 | 0 | 0.00 | 55.86 | 55.86 | 55.86 | 0 |
| 1719528000 | 55.86 | 0.74 | 1.34 | 55.07 | 55.86 | 54.755 | 424186 |
| 1719441600 | 55.12 | -0.56 | -1.01 | 55.26 | 55.7 | 54.9 | 494921 |
| 1719355200 | 55.68 | -0.2 | -0.36 | 55.64 | 55.945 | 55.245 | 438662 |
| 1719268800 | 55.88 | 0.69 | 1.25 | 55.16 | 56.06 | 54.975 | 545376 |
| 1719009600 | 55.19 | -1.23 | -2.18 | 56.09 | 56.4 | 55.02 | 1466928 |
| 1718923200 | 56.42 | -0.96 | -1.67 | 57.04 | 57.82 | 56.27 | 615701 |
| 1718750400 | 57.38 | 0.44 | 0.77 | 56.9 | 57.58 | 56.58 | 708324 |
| 1718664000 | 56.94 | 0.01 | 0.02 | 56.52 | 57.49 | 55.955 | 713786 |
| 1718404800 | 56.93 | 0.15 | 0.26 | 56.18 | 57.125 | 55.9 | 747122 |
| 1718318400 | 56.78 | 1.21 | 2.18 | 55.64 | 57.105 | 55.28 | 712948 |
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
