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 | 0.9836 | 1.56724028043 | 62.76 | 63.9 | 60.41 | 5878582 | 61.17330519 | CS |
| 4 | 6.1336 | 10.6467627148 | 57.61 | 63.9 | 57.19 | 8613662 | 60.01882624 | CS |
| 12 | 9.4236 | 17.3483063328 | 54.32 | 63.9 | 53.96 | 9508020 | 58.50807283 | CS |
| 26 | 2.97303981 | 4.8922369659 | 60.77056019 | 68.22247922 | 47.98 | 12393526 | 56.15583099 | CS |
| 52 | 19.64613486 | 44.5516194585 | 44.09746514 | 68.22247922 | 43.42067164 | 6335525 | 56.11691354 | CS |
| 156 | 32.1449969 | 101.729170743 | 31.5986031 | 68.22247922 | 23.56671607 | 2296475 | 54.23363324 | CS |
| 260 | 47.62899995 | 295.564269682 | 16.11460005 | 68.22247922 | 8.17550003 | 1522641 | 51.11760136 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1733269200 | 60.94 | 0.4 | 0.66 | 60.91 | 60.99 | 60.41 | 6003986 |
| 1733182800 | 60.54 | -0.98 | -1.59 | 61.56 | 62.11 | 60.51 | 7888838 |
| 1732917840 | 61.52 | -0.53 | -0.85 | 62.1 | 62.13 | 61.52 | 3845884 |
| 1732750800 | 62.05 | -0.66 | -1.05 | 62.76 | 62.76 | 61.51 | 5775619 |
| 1732664400 | 62.71 | 0.71 | 1.15 | 62.09 | 62.74 | 61.85 | 6619988 |
| 1732578000 | 62 | -0.01 | -0.02 | 62.04 | 62.59 | 61.81 | 14049315 |
| 1732318800 | 62.01 | 2.03 | 3.38 | 60.42 | 62.425 | 60.24 | 11362779 |
| 1732232400 | 59.98 | 1.1 | 1.87 | 59.09 | 60.065 | 58.71 | 7505967 |
| 1732146000 | 58.88 | 0.15 | 0.26 | 59.11 | 59.22 | 58.19 | 6389225 |
| 1732059600 | 58.73 | -0.08 | -0.14 | 58.35 | 59.0484 | 57.67 | 9447528 |
| 1731973200 | 58.81 | 0.18 | 0.31 | 58.78 | 59.38 | 58.462 | 5887693 |
| 1731714000 | 58.63 | -1.28 | -2.14 | 59.27 | 59.52 | 58.525 | 6695474 |
| 1731627600 | 59.91 | 0.64 | 1.08 | 59.05 | 60.725 | 58.79 | 7517679 |
| 1731541200 | 59.27 | -1.22 | -2.02 | 60.9 | 61.27 | 59.19 | 9401896 |
| 1731454800 | 60.49 | 1.22 | 2.06 | 59.28 | 60.7762 | 59.17 | 15545040 |
| 1731368400 | 59.27 | 0.46 | 0.78 | 58.96 | 59.3799 | 58.31 | 12978703 |
| 1731109200 | 58.81 | 0.6 | 1.03 | 58 | 59.425 | 58 | 8152305 |
| 1731022800 | 58.21 | 0.52 | 0.90 | 58 | 59.14 | 57.81 | 7966437 |
| 1730936400 | 57.69 | 1.51 | 2.69 | 57.61 | 58.26 | 57.19 | 10625230 |
| 1730850000 | 56.18 | -0.2 | -0.35 | 56.27 | 56.765 | 55.885 | 10268415 |
| 1730763600 | 56.38 | -2.21 | -3.77 | 58.37 | 58.41 | 56.37 | 10746513 |
| 1730500800 | 58.59 | 2.82 | 5.06 | 56.31 | 58.96 | 56.25 | 19814629 |
| 1730414400 | 55.77 | 0.04 | 0.07 | 55.17 | 57.42 | 55.02 | 14576834 |
| 1730328000 | 55.73 | -4.76 | -7.87 | 57.37 | 58 | 55.51 | 28536658 |
| 1730241600 | 60.49 | -0.11 | -0.18 | 60.76 | 60.7891 | 59.94 | 23813129 |
| 1730155200 | 60.6 | 1.16 | 1.95 | 59.75 | 61.25 | 59.75 | 12100250 |
| 1729896000 | 59.44 | 0 | 0.00 | 59.82 | 59.86 | 59.225 | 6071071 |
| 1729809600 | 59.44 | 0.42 | 0.71 | 59.3 | 59.63 | 58.97 | 7047262 |
| 1729723200 | 59.02 | -0.86 | -1.44 | 59.56 | 59.58 | 58.42 | 9512117 |
| 1729636800 | 59.88 | 0.18 | 0.30 | 59.69 | 60.1 | 59.25 | 7656647 |
| 1729550400 | 59.7 | 0.31 | 0.52 | 59.73 | 59.845 | 59.21 | 6419000 |
| 1729291200 | 59.39 | 0.53 | 0.90 | 59.12 | 59.495 | 58.75 | 5859897 |
| 1729204800 | 58.86 | -0.26 | -0.44 | 59.34 | 59.385 | 58.52 | 6325170 |
| 1729118400 | 59.12 | -0.69 | -1.15 | 59.91 | 60.09 | 58.85 | 5854952 |
| 1729032000 | 59.81 | 0.53 | 0.89 | 59.63 | 60.09 | 58.91 | 8130369 |
| 1728945600 | 59.28 | 0.63 | 1.07 | 59.16 | 59.6 | 58.6942 | 5982563 |
| 1728686400 | 58.65 | 0.32 | 0.55 | 58.47 | 59.48 | 58.47 | 7291731 |
| 1728600000 | 58.33 | 0.4 | 0.69 | 57.81 | 58.355 | 57.015 | 5138870 |
| 1728513600 | 57.93 | -0.05 | -0.09 | 58.17 | 58.4 | 57.54 | 8542276 |
| 1728427200 | 57.98 | 1.25 | 2.20 | 57.08 | 58.35 | 57.08 | 9098331 |
| 1728340800 | 56.73 | -0.38 | -0.67 | 57.33 | 57.47 | 56.425 | 7549479 |
| 1728081600 | 57.11 | 0.41 | 0.72 | 57 | 57.25 | 56.435 | 6052149 |
| 1727995200 | 56.7 | -0.98 | -1.70 | 57.55 | 57.56 | 56.23 | 7000656 |
| 1727908800 | 57.68 | 0.51 | 0.89 | 56.78 | 57.81 | 55.94 | 7418326 |
| 1727822400 | 57.17 | -0.45 | -0.78 | 57.92 | 57.92 | 56.744 | 8803115 |
| 1727736000 | 57.62 | 0.28 | 0.49 | 57.24 | 58.105 | 57.1 | 10327739 |
| 1727476800 | 57.34 | -0.71 | -1.22 | 57.99 | 58.13 | 56.89 | 9051502 |
| 1727390400 | 58.05 | -0.33 | -0.57 | 58.75 | 59 | 57.755 | 10291449 |
| 1727304000 | 58.38 | 0.42 | 0.72 | 58 | 58.4499 | 57.63 | 8410725 |
| 1727217600 | 57.96 | -0.33 | -0.57 | 58.45 | 58.45 | 57.52 | 8902547 |
| 1727131200 | 58.29 | 1.06 | 1.85 | 57.53 | 58.5 | 57.28 | 9302392 |
| 1726872000 | 57.23 | -0.74 | -1.28 | 57.64 | 58.18 | 56.99 | 14684244 |
| 1726785600 | 57.97 | 1.04 | 1.83 | 58.29 | 58.43 | 57.41 | 9539685 |
| 1726699200 | 56.93 | -1.57 | -2.68 | 58.54 | 58.54 | 56.81 | 10209109 |
| 1726612800 | 58.5 | 0.84 | 1.46 | 57.99 | 58.765 | 57.49 | 10576576 |
| 1726526400 | 57.66 | 1.54 | 2.74 | 56.59 | 57.75 | 56.395 | 10657008 |
| 1726267200 | 56.12 | -0.23 | -0.41 | 56.45 | 56.57 | 55.6905 | 7898741 |
| 1726180800 | 56.35 | 0.56 | 1.00 | 55.93 | 56.48 | 55.55 | 9063151 |
| 1726094400 | 55.79 | 1.58 | 2.91 | 54.32 | 55.87 | 53.96 | 12788321 |
| 1726008000 | 54.21 | -0.08 | -0.15 | 54.29 | 54.9 | 53.68 | 8363423 |
| 1725921600 | 54.29 | 0.61 | 1.14 | 54.19 | 54.83 | 54 | 9470274 |
| 1725662400 | 53.68 | 0.65 | 1.23 | 53.19 | 54.52 | 53.08 | 13243714 |
| 1725576000 | 53.03 | -0.31 | -0.58 | 53.16 | 53.78 | 52.915 | 8314831 |
| 1725489600 | 53.34 | -0.18 | -0.34 | 52.96 | 53.47 | 52.65 | 12214851 |
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
