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 | 2.21 | 3.45204623555 | 64.02 | 66.715 | 63.87 | 510894 | 65.56676506 | CS |
| 4 | 3.89 | 6.2399743343 | 62.34 | 66.715 | 61.005 | 720471 | 63.59543204 | CS |
| 12 | 9.62 | 16.9934640523 | 56.61 | 66.715 | 55.98 | 674360 | 61.244611 | CS |
| 26 | 10.17 | 18.141277203 | 56.06 | 66.715 | 51.169 | 703937 | 57.65721648 | CS |
| 52 | 18.68 | 39.2849631966 | 47.55 | 66.715 | 45.2 | 656514 | 54.76430816 | CS |
| 156 | 27.53 | 71.1369509044 | 38.7 | 66.715 | 38.46 | 702785 | 51.31457282 | CS |
| 260 | 27.53 | 71.1369509044 | 38.7 | 66.715 | 38.46 | 702785 | 51.31457282 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1715812800 | 66.489999 | 0.52 | 0.79 | 66.099999 | 66.715 | 65.75 | 464790 |
| 1715726400 | 65.97 | 1.23 | 1.90 | 64.83 | 66.08 | 64.56 | 464955 |
| 1715640000 | 64.739999 | -0.68 | -1.04 | 65.64 | 65.819999 | 64.72 | 447153 |
| 1715380800 | 65.42 | 0.11 | 0.17 | 65.55 | 65.754999 | 64.8475 | 504119 |
| 1715294400 | 65.31 | 1.19 | 1.86 | 64.019999 | 65.36 | 63.87 | 673452 |
| 1715208000 | 64.12 | 0.06 | 0.09 | 64.129999 | 64.7 | 63.82 | 655800 |
| 1715121600 | 64.06 | 0.46 | 0.72 | 63.91 | 64.355 | 63.5 | 785348 |
| 1715035200 | 63.6 | 0.67 | 1.06 | 63.27 | 63.61 | 62.9 | 545943 |
| 1714776000 | 62.93 | 0.32 | 0.51 | 62.95 | 63.055 | 62.44 | 464906 |
| 1714689600 | 62.61 | 0.98 | 1.59 | 61.96 | 62.96 | 61.9356 | 645493 |
| 1714603200 | 61.63 | -0.57 | -0.92 | 61.94 | 62.255 | 61.005 | 827347 |
| 1714516800 | 62.2 | -1.01 | -1.60 | 63.58 | 64.17 | 61.81 | 1491784 |
| 1714430400 | 63.21 | -0.83 | -1.30 | 64.26 | 64.519999 | 62.995 | 1128785 |
| 1714171200 | 64.04 | -0.55 | -0.85 | 64.36 | 64.5 | 63.86 | 701910 |
| 1714084800 | 64.59 | 0.42 | 0.65 | 64.11 | 64.69 | 63.62 | 506590 |
| 1713998400 | 64.17 | 1.09 | 1.73 | 62.83 | 64.209999 | 62.33 | 748914 |
| 1713912000 | 63.08 | 0.17 | 0.27 | 62.81 | 63.7 | 62.5775 | 814666 |
| 1713825600 | 62.91 | -0.32 | -0.51 | 63.02 | 63.63 | 62.33 | 894019 |
| 1713566400 | 63.23 | 0.44 | 0.70 | 62.87 | 63.83 | 62.75 | 1003264 |
| 1713480000 | 62.79 | 0.28 | 0.45 | 62.34 | 63.11 | 62.13 | 634629 |
| 1713393600 | 62.51 | 0.48 | 0.77 | 61.83 | 62.82 | 61.78 | 658316 |
| 1713307200 | 62.03 | -0.16 | -0.26 | 61.53 | 62.14 | 61.28 | 452801 |
| 1713220800 | 62.19 | -0.45 | -0.72 | 63.14 | 63.3 | 61.82 | 644210 |
| 1712961600 | 62.64 | -0.6 | -0.95 | 63.57 | 64.0625 | 62.41 | 813671 |
| 1712875200 | 63.24 | -0.28 | -0.44 | 63.66 | 63.66 | 62.7625 | 566094 |
| 1712788800 | 63.52 | 0.51 | 0.81 | 62.59 | 63.78 | 62.31 | 1068621 |
| 1712702400 | 63.01 | 0.63 | 1.01 | 62.54 | 63.08 | 62.21 | 663646 |
| 1712616000 | 62.38 | -0.37 | -0.59 | 62.8 | 63.13 | 62.38 | 671354 |
| 1712356800 | 62.75 | -0.67 | -1.06 | 63.5 | 63.5 | 62.16 | 688741 |
| 1712270400 | 63.42 | -0.06 | -0.09 | 63.89 | 64.19 | 63.16 | 567516 |
| 1712184000 | 63.48 | 0.62 | 0.99 | 63.15 | 63.94 | 63 | 959808 |
| 1712097600 | 62.86 | 1.66 | 2.71 | 61.385 | 62.97 | 61.27 | 1215504 |
| 1712011200 | 61.2 | 0.1 | 0.16 | 61 | 61.33 | 60.54 | 566886 |
| 1711665600 | 61.1 | 1.49 | 2.50 | 59.85 | 61.31 | 59.5 | 849677 |
| 1711579200 | 59.61 | 0.51 | 0.86 | 59.15 | 59.61 | 59.03 | 458984 |
| 1711492800 | 59.1 | -0.31 | -0.52 | 59.5 | 59.55 | 58.995 | 505106 |
| 1711406400 | 59.41 | 0.05 | 0.08 | 59.5 | 59.9 | 59.21 | 505712 |
| 1711147200 | 59.36 | -0.12 | -0.20 | 59.64 | 59.72 | 59.23 | 651554 |
| 1711060800 | 59.48 | 1.03 | 1.76 | 58.51 | 59.51 | 58.25 | 628165 |
| 1710974400 | 58.45 | -0.23 | -0.39 | 57.98 | 58.77 | 57.95 | 465535 |
| 1710888000 | 58.68 | 1.12 | 1.95 | 57.69 | 58.69 | 57.5 | 550555 |
| 1710801600 | 57.56 | -0.03 | -0.05 | 57.66 | 57.89 | 57.45 | 478515 |
| 1710542400 | 57.59 | -0.54 | -0.93 | 57.16 | 57.79 | 57.16 | 891051 |
| 1710456000 | 58.13 | -0.01 | -0.02 | 58.13 | 58.41 | 57.57 | 596750 |
| 1710369600 | 58.14 | -0.32 | -0.55 | 58.74 | 58.85 | 58.08 | 661880 |
| 1710283200 | 58.46 | -0.11 | -0.19 | 58.46 | 58.74 | 58.25 | 428574 |
| 1710196800 | 58.57 | 0.29 | 0.50 | 58.15 | 58.72 | 57.9223 | 391754 |
| 1709941200 | 58.28 | -0.01 | -0.02 | 58.24 | 58.44 | 58.03 | 419421 |
| 1709854800 | 58.29 | -0.03 | -0.05 | 58.2 | 58.69 | 58.2 | 534258 |
| 1709768400 | 58.32 | 0.12 | 0.21 | 58.57 | 58.9 | 58.07 | 753808 |
| 1709682000 | 58.2 | 0.41 | 0.71 | 57.71 | 58.7 | 57.71 | 472523 |
| 1709595600 | 57.79 | 0.08 | 0.14 | 57.79 | 58.3 | 57.6 | 405383 |
| 1709336400 | 57.71 | 0.08 | 0.14 | 57.63 | 58.01 | 57.41 | 546525 |
| 1709250000 | 57.63 | 0.63 | 1.11 | 57.15 | 57.79 | 57.115 | 680977 |
| 1709163600 | 57 | 0.42 | 0.74 | 56.91 | 57.5 | 56.6 | 610707 |
| 1709077200 | 56.58 | -0.21 | -0.37 | 57.17 | 57.17 | 56.155 | 958646 |
| 1708990800 | 56.79 | -0.29 | -0.51 | 56.91 | 57.6 | 56.62 | 652939 |
| 1708731600 | 57.08 | 0.23 | 0.40 | 56.76 | 57.38 | 56.73 | 776205 |
| 1708645200 | 56.85 | 0.09 | 0.16 | 56.61 | 56.86 | 55.98 | 929901 |
| 1708558800 | 56.76 | 1.11 | 1.99 | 55.64 | 56.77 | 55.48 | 1052362 |
| 1708472400 | 55.65 | 0.95 | 1.74 | 55.25 | 56.24 | 55.05 | 1277656 |
| 1708126800 | 54.7 | 2.27 | 4.33 | 54.5 | 55.07 | 53.06 | 1389328 |
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
