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 | 0.33 | 0.514098769279 | 64.19 | 65.14 | 63.75 | 276474 | 64.55095936 | CS |
| 4 | -0.12 | -0.185643564356 | 64.64 | 65.14 | 60.27 | 303812 | 63.31223628 | CS |
| 12 | 4.08 | 6.75049636003 | 60.44 | 65.14 | 57.74 | 427568 | 61.5067105 | CS |
| 26 | 2.4 | 3.86349001932 | 62.12 | 65.81 | 55.5 | 471297 | 61.43958381 | CS |
| 52 | -12.47 | -16.1969086894 | 76.99 | 83.89 | 55.5 | 447501 | 68.06867908 | CS |
| 156 | -14.93 | -18.7916928886 | 79.45 | 92.75 | 55.5 | 375156 | 74.16284529 | CS |
| 260 | -23.12 | -26.3806481059 | 87.64 | 96.97 | 55.5 | 330187 | 76.54196412 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1714171200 | 63.95 | -0.59 | -0.91 | 64.65 | 64.825999 | 63.94 | 229628 |
| 1714084800 | 64.54 | -0.39 | -0.60 | 64.78 | 64.78 | 63.75 | 229161 |
| 1713998400 | 64.93 | 0.42 | 0.65 | 64.01 | 65.03 | 63.77 | 328077 |
| 1713912000 | 64.51 | -0.13 | -0.20 | 64.209999 | 64.989999 | 64.09 | 285324 |
| 1713825600 | 64.64 | 0.25 | 0.39 | 64.19 | 65.14 | 63.885 | 312401 |
| 1713566400 | 64.39 | 2.1 | 3.37 | 62.29 | 64.62 | 62.19 | 506121 |
| 1713480000 | 62.29 | 0.84 | 1.37 | 61.75 | 62.48 | 61.46 | 258015 |
| 1713393600 | 61.45 | 0.39 | 0.64 | 61.53 | 61.86 | 61.075 | 301713 |
| 1713307200 | 61.06 | -0.91 | -1.47 | 61.6 | 61.75 | 60.27 | 297256 |
| 1713220800 | 61.97 | -0.11 | -0.18 | 61.8 | 62.115 | 61.035 | 528588 |
| 1712961600 | 62.08 | -0.63 | -1.00 | 62.19 | 62.55 | 61.27 | 473120 |
| 1712875200 | 62.71 | -0.2 | -0.32 | 63.46 | 63.46 | 62.37 | 330445 |
| 1712788800 | 62.91 | -1.39 | -2.16 | 63.14 | 63.14 | 62.035 | 364538 |
| 1712702400 | 64.3 | 0.47 | 0.74 | 64.09 | 64.629999 | 63.9 | 203048 |
| 1712616000 | 63.83 | 0.11 | 0.17 | 64.069999 | 64.629999 | 63.63 | 186393 |
| 1712356800 | 63.72 | -0.35 | -0.55 | 63.57 | 63.81 | 62.73 | 299179 |
| 1712270400 | 64.069999 | 0.64 | 1.01 | 64.01 | 64.2 | 63.5 | 249139 |
| 1712184000 | 63.43 | -0.47 | -0.74 | 63.23 | 63.84 | 62.67 | 226507 |
| 1712097600 | 63.9 | 0.28 | 0.44 | 63.54 | 64.025 | 63.22 | 284108 |
| 1712011200 | 63.62 | -0.91 | -1.41 | 64.64 | 64.81 | 63.38 | 201096 |
| 1711665600 | 64.53 | 1.07 | 1.69 | 63.46 | 64.68 | 63.44 | 282950 |
| 1711579200 | 63.46 | 1.63 | 2.64 | 62.29 | 63.46 | 62.29 | 445322 |
| 1711492800 | 61.83 | -0.67 | -1.07 | 62.78 | 62.78 | 61.51 | 240959 |
| 1711406400 | 62.5 | 0.09 | 0.14 | 62.67 | 63.0001 | 62.25 | 208343 |
| 1711147200 | 62.41 | -0.56 | -0.89 | 63.47 | 63.47 | 62.29 | 314220 |
| 1711060800 | 62.97 | 0.06 | 0.10 | 62.97 | 63.7 | 62.88 | 310955 |
| 1710974400 | 62.91 | 0.68 | 1.09 | 62.01 | 63.37 | 61.75 | 627211 |
| 1710888000 | 62.23 | 0.24 | 0.39 | 62.08 | 62.92 | 61.98 | 437043 |
| 1710801600 | 61.99 | 0.57 | 0.93 | 61.32 | 62.35 | 61.1319 | 466341 |
| 1710542400 | 61.42 | 0.03 | 0.05 | 60.57 | 61.695 | 60.57 | 690260 |
| 1710456000 | 61.39 | -0.85 | -1.37 | 61.96 | 62.13 | 60.68 | 347835 |
| 1710369600 | 62.24 | -0.84 | -1.33 | 63.03 | 63.45 | 62.21 | 368827 |
| 1710283200 | 63.08 | -0.06 | -0.10 | 62.79 | 63.36 | 62.3 | 352942 |
| 1710196800 | 63.14 | 0.01 | 0.02 | 63.06 | 63.5 | 62.5 | 381444 |
| 1709941200 | 63.13 | 0.45 | 0.72 | 63.01 | 63.64 | 62.85 | 298221 |
| 1709854800 | 62.68 | 0.77 | 1.24 | 62.54 | 62.88 | 62.25 | 308958 |
| 1709768400 | 61.91 | 0.44 | 0.72 | 62 | 62.5 | 61.73 | 438229 |
| 1709682000 | 61.47 | 0.84 | 1.39 | 61.33 | 62.66 | 61.15 | 378880 |
| 1709595600 | 60.63 | 1.15 | 1.93 | 59.4 | 60.67 | 59.335 | 319875 |
| 1709336400 | 59.48 | -0.12 | -0.20 | 59.6 | 59.79 | 58.5 | 465742 |
| 1709250000 | 59.6 | 0.15 | 0.25 | 59.99 | 60.435 | 59.39 | 542424 |
| 1709163600 | 59.45 | 0.45 | 0.76 | 59 | 59.79 | 58.64 | 495876 |
| 1709077200 | 59 | 0.67 | 1.15 | 58.79 | 59.37 | 58.38 | 459741 |
| 1708990800 | 58.33 | -1.01 | -1.70 | 59.17 | 59.17 | 57.96 | 639734 |
| 1708731600 | 59.34 | -1.32 | -2.18 | 60.64 | 61 | 59.33 | 643078 |
| 1708645200 | 60.66 | 0.27 | 0.45 | 58.76 | 60.83 | 57.74 | 1124520 |
| 1708558800 | 60.39 | -0.16 | -0.26 | 60.49 | 60.98 | 59.825 | 773707 |
| 1708472400 | 60.55 | -0.19 | -0.31 | 60.37 | 61.63 | 60.33 | 726811 |
| 1708126800 | 60.74 | -0.64 | -1.04 | 61.22 | 61.4 | 60.64 | 847203 |
| 1708040400 | 61.38 | 1.56 | 2.61 | 60.18 | 61.89 | 60.18 | 495114 |
| 1707954000 | 59.82 | 0.66 | 1.12 | 59.43 | 60.19 | 58.73 | 430972 |
| 1707867600 | 59.16 | -3.29 | -5.27 | 61.07 | 62.12 | 58.84 | 752562 |
| 1707781200 | 62.45 | 1.6 | 2.63 | 61.04 | 62.99 | 60.995 | 683176 |
| 1707522000 | 60.85 | 0.59 | 0.98 | 60.25 | 60.91 | 59.6801 | 462039 |
| 1707435600 | 60.26 | 1.5 | 2.55 | 58.45 | 60.36 | 58.35 | 757368 |
| 1707349200 | 58.76 | 0.09 | 0.15 | 58.92 | 58.92 | 58.185 | 343210 |
| 1707262800 | 58.67 | -0.19 | -0.32 | 58.79 | 59.25 | 58.39 | 511896 |
| 1707176400 | 58.86 | -2.41 | -3.93 | 60.44 | 60.5 | 58.84 | 356197 |
| 1706917200 | 61.27 | -0.63 | -1.02 | 61.02 | 61.9 | 60.89 | 388064 |
| 1706830800 | 61.9 | 0.53 | 0.86 | 61.31 | 62.05 | 60.63 | 338972 |
| 1706744400 | 61.37 | -0.1 | -0.16 | 62 | 63 | 61.13 | 839598 |
| 1706658000 | 61.47 | -0.92 | -1.47 | 62.07 | 62.16 | 61.345 | 461753 |
| 1706571600 | 62.39 | 1.05 | 1.71 | 61.35 | 62.43 | 61.12 | 350915 |
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
