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 | -3.71 | -5.53896685578 | 66.98 | 66.98 | 63.06 | 98301 | 65.02580745 | DR |
| 4 | 1.87 | 3.04560260586 | 61.4 | 66.98 | 61.4 | 71231 | 64.25402124 | DR |
| 12 | 5.21 | 8.97347571478 | 58.06 | 66.98 | 56.75 | 49836 | 62.10581147 | DR |
| 26 | 15.53 | 32.530372853 | 47.74 | 66.98 | 46.7 | 30617 | 60.74650587 | DR |
| 52 | 18.49 | 41.2907548013 | 44.78 | 66.98 | 43.7 | 23122 | 55.6877468 | DR |
| 156 | 19.3 | 43.8935637935 | 43.97 | 66.98 | 39.3 | 24838 | 48.13382521 | DR |
| 260 | 17.8 | 39.1466901254 | 45.47 | 97.07 | 39.3 | 22597 | 47.93475645 | DR |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1723239000 | 63.27 | -0.21 | -0.33 | 63.34 | 63.38 | 63.06 | 3937 |
| 1723152600 | 63.48 | 0.01 | 0.02 | 63.85 | 64.25 | 63.48 | 28806 |
| 1723066200 | 63.47 | -0.25 | -0.39 | 63.73 | 63.84 | 63.33 | 465 |
| 1722979740 | 63.72 | -1.38 | -2.12 | 64.769999 | 64.769999 | 63.5 | 2814 |
| 1722893400 | 65.099999 | -0.71 | -1.08 | 64.34 | 65.45 | 64.34 | 438515 |
| 1722634200 | 65.81 | -0.4 | -0.60 | 66.98 | 66.98 | 65.5 | 20903 |
| 1722547800 | 66.209999 | 0.75 | 1.15 | 65.73 | 66.209999 | 65.269999 | 1613 |
| 1722461400 | 65.459999 | 1.46 | 2.28 | 64 | 65.519999 | 64 | 5492 |
| 1722374940 | 64 | 0.65 | 1.03 | 63.85 | 64.31 | 63.76 | 1714 |
| 1722288600 | 63.35 | -0.47 | -0.74 | 63.82 | 63.82 | 63.35 | 2846 |
| 1722029400 | 63.82 | 0.64 | 1.01 | 63.23 | 63.86 | 63.2 | 1150 |
| 1721943000 | 63.18 | -1.05 | -1.63 | 64.11 | 64.11 | 62.71 | 787 |
| 1721856600 | 64.23 | 0.55 | 0.86 | 64.48 | 64.59 | 64.14 | 1206 |
| 1721770140 | 63.68 | 0.57 | 0.90 | 63.52 | 63.71 | 63.22 | 437855 |
| 1721683800 | 63.11 | -0.38 | -0.60 | 62.99 | 63.11 | 62.35 | 27002 |
| 1721424600 | 63.49 | -0.55 | -0.86 | 62.95 | 63.49 | 62.66 | 3379 |
| 1721338200 | 64.04 | 0.46 | 0.72 | 64.47 | 64.66 | 64.04 | 447292 |
| 1721251800 | 63.58 | 0.1 | 0.16 | 63.54 | 64.099999 | 63.54 | 668 |
| 1721165340 | 63.48 | 1.17 | 1.88 | 62.31 | 63.48 | 62.31 | 575 |
| 1721079000 | 62.31 | 0.45 | 0.73 | 61.87 | 62.73 | 61.87 | 879 |
| 1720819800 | 61.86 | -0.26 | -0.42 | 61.4 | 62.24 | 61.4 | 663 |
| 1720733400 | 62.12 | 1.46 | 2.41 | 61.5 | 62.14 | 61.45 | 819 |
| 1720647000 | 60.66 | 0.18 | 0.30 | 60.48 | 60.83 | 60.47 | 441778 |
| 1720560540 | 60.48 | -0.48 | -0.79 | 60.62 | 60.7 | 60.44 | 278 |
| 1720474200 | 60.96 | -0.72 | -1.17 | 61.68 | 61.68 | 60.6 | 2179 |
| 1720215000 | 61.68 | 0.51 | 0.83 | 61.86 | 62.19 | 61.63 | 487709 |
| 1720128540 | 61.17 | -0.83 | -1.34 | 61.5 | 61.79 | 60.85 | 1168 |
| 1720042200 | 62 | -0.17 | -0.27 | 62.37 | 62.49 | 61.7 | 1679 |
| 1719955800 | 62.17 | 0 | 0.00 | 62.3 | 62.67 | 62.13 | 3194 |
| 1719869400 | 62.17 | 0.73 | 1.19 | 61.45 | 62.25 | 61.31 | 2051 |
| 1719610200 | 61.44 | 0.78 | 1.29 | 61.25 | 61.45 | 61.05 | 1501 |
| 1719523800 | 60.66 | 0.65 | 1.08 | 60.34 | 60.75 | 60.34 | 693 |
| 1719437400 | 60.01 | 0.09 | 0.15 | 62 | 62 | 59.76 | 797 |
| 1719351000 | 59.92 | 0.54 | 0.91 | 59.7 | 59.92 | 59.6 | 328 |
| 1719264600 | 59.38 | -2.62 | -4.23 | 62.13 | 62.13 | 59.2 | 13833 |
| 1719005400 | 62 | 1.2 | 1.97 | 60.93 | 62 | 59.64 | 1488 |
| 1718918940 | 60.8 | 0.6 | 1.00 | 59.73 | 60.87 | 59.73 | 10073 |
| 1718832540 | 60.2 | 0.37 | 0.62 | 60 | 60.56 | 59.83 | 905 |
| 1718746200 | 59.83 | 0.25 | 0.42 | 59.35 | 59.9 | 59.27 | 1624 |
| 1718659800 | 59.58 | 0.19 | 0.32 | 59.39 | 59.6 | 59.08 | 1887 |
| 1718400600 | 59.39 | 0.67 | 1.14 | 58.01 | 59.39 | 58.01 | 446 |
| 1718314200 | 58.72 | -0.48 | -0.81 | 59.58 | 59.58 | 58.4 | 639 |
| 1718227800 | 59.2 | 0.64 | 1.09 | 58.84 | 59.6 | 58.84 | 714 |
| 1718141400 | 58.56 | 0.02 | 0.03 | 58.84 | 58.84 | 58.47 | 487 |
| 1718055000 | 58.54 | 0.76 | 1.32 | 57.55 | 58.62 | 57.55 | 3845 |
| 1717795800 | 57.78 | -1.12 | -1.90 | 58.89 | 58.89 | 57.55 | 1789 |
| 1717709400 | 58.9 | -0.13 | -0.22 | 59.03 | 59.03 | 58.72 | 3039 |
| 1717622940 | 59.03 | 0.83 | 1.43 | 58.52 | 59.09 | 58.4 | 1626 |
| 1717536600 | 58.2 | -0.18 | -0.31 | 57.99 | 58.2 | 57.6 | 478541 |
| 1717450200 | 58.38 | 0.54 | 0.93 | 57.85 | 58.38 | 57.7 | 643 |
| 1717191000 | 57.84 | 0.36 | 0.63 | 58.14 | 58.14 | 57.68 | 8540 |
| 1717018140 | 57.48 | 0.04 | 0.07 | 57.44 | 57.65 | 57.44 | 2821 |
| 1716931740 | 57.44 | -0.08 | -0.14 | 57.18 | 57.52 | 57.18 | 1402 |
| 1716845340 | 57.52 | 0.36 | 0.63 | 57.56 | 57.56 | 57.16 | 688 |
| 1716586200 | 57.16 | 0.24 | 0.42 | 56.98 | 57.16 | 56.75 | 308 |
| 1716499800 | 56.92 | -0.98 | -1.69 | 58.02 | 58.02 | 56.79 | 22903 |
| 1716413340 | 57.9 | -0.72 | -1.23 | 58.59 | 58.71 | 57.9 | 752 |
| 1716327000 | 58.62 | -0.12 | -0.20 | 57.9 | 58.62 | 57.9 | 357 |
| 1716240600 | 58.74 | 0.41 | 0.70 | 58.57 | 58.81 | 58.34 | 595 |
| 1715981400 | 58.33 | 0.7 | 1.21 | 58.06 | 58.35 | 58.02 | 11598 |
| 1715895000 | 57.63 | -0.29 | -0.50 | 57.8 | 57.8 | 57.5 | 11670 |
| 1715808600 | 57.92 | 0.77 | 1.35 | 57.58 | 57.92 | 57.42 | 433 |
| 1715722200 | 57.15 | 0.18 | 0.32 | 56.97 | 57.15 | 56.97 | 439 |
| 1715635800 | 56.97 | -0.69 | -1.20 | 57.68 | 57.68 | 56.88 | 637 |
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
