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 | 2.1 | 3.38764316825 | 61.99 | 64.8899 | 61.99 | 9165 | 63.41090695 | CS |
| 4 | -6.03 | -8.59954363948 | 70.12 | 70.12 | 61.99 | 11524 | 66.51376694 | CS |
| 12 | 2 | 3.22113061685 | 62.09 | 70.27 | 61.1 | 11626 | 65.40856518 | CS |
| 26 | 0.73 | 1.15214646465 | 63.36 | 71.1999 | 61.1 | 11980 | 65.51211065 | CS |
| 52 | -14.22 | -18.1586004342 | 78.31 | 82.27 | 61.1 | 15208 | 70.40720402 | CS |
| 156 | 4.06 | 6.76328502415 | 60.03 | 84.87 | 53.45 | 16427 | 67.41729189 | CS |
| 260 | 17.57 | 37.7687016337 | 46.52 | 84.87 | 30.89 | 15922 | 59.08800007 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1714084800 | 63.2 | -0.95 | -1.48 | 63 | 63.9 | 63 | 6215 |
| 1713998400 | 64.15 | 0.51 | 0.80 | 63.29 | 64.295 | 63.29 | 10181 |
| 1713912000 | 63.64 | 0.03 | 0.05 | 63.2 | 64.8899 | 63 | 6780 |
| 1713825600 | 63.61 | 0.88 | 1.40 | 62.58 | 64.31 | 62.4401 | 8694 |
| 1713566400 | 62.73 | 0.42 | 0.67 | 61.99 | 63.46 | 61.99 | 13947 |
| 1713480000 | 62.31 | -1.7 | -2.66 | 63.56 | 63.56 | 62.09 | 14258 |
| 1713393600 | 64.01 | -0.47 | -0.73 | 64.86 | 65.359899 | 63.91 | 6714 |
| 1713307200 | 64.48 | -0.24 | -0.37 | 64.349999 | 64.989999 | 64.349999 | 6372 |
| 1713220800 | 64.72 | -0.78 | -1.19 | 65.5 | 66.418899 | 64.43 | 6812 |
| 1712961600 | 65.5 | -1.6 | -2.38 | 67.019999 | 67.099999 | 65.364999 | 5100 |
| 1712875200 | 67.099999 | -0.74 | -1.09 | 68.21 | 68.21 | 66.6296 | 8563 |
| 1712788800 | 67.84 | -0.7 | -1.02 | 67.4 | 68.19 | 66.89 | 13368 |
| 1712702400 | 68.54 | 0.03 | 0.04 | 68.01 | 68.58 | 67.705 | 15161 |
| 1712616000 | 68.51 | 1 | 1.48 | 67.98 | 68.87 | 67.33 | 23171 |
| 1712356800 | 67.51 | -1.06 | -1.55 | 68.96 | 68.96 | 66.915 | 12127 |
| 1712270400 | 68.57 | -0.39 | -0.57 | 69.34 | 69.85 | 68.45 | 22138 |
| 1712184000 | 68.96 | 0.18 | 0.26 | 69.2 | 69.57 | 68.96 | 15402 |
| 1712097600 | 68.78 | -0.22 | -0.32 | 69 | 69.2699 | 68.74 | 14194 |
| 1712011200 | 69 | -0.52 | -0.75 | 70.12 | 70.12 | 68.61 | 8863 |
| 1711665600 | 69.52 | 0.31 | 0.45 | 69.9 | 70.27 | 69.36 | 12351 |
| 1711579200 | 69.21 | 1.28 | 1.88 | 67.93 | 69.26 | 67.62 | 11002 |
| 1711492800 | 67.93 | -0.85 | -1.24 | 69.01 | 69.33 | 67.88 | 10460 |
| 1711406400 | 68.78 | 1.34 | 1.99 | 67.01 | 69.06 | 67.01 | 9667 |
| 1711147200 | 67.44 | -0.7 | -1.03 | 67.72 | 68.16 | 67.36 | 9683 |
| 1711060800 | 68.14 | 2.06 | 3.12 | 65.599999 | 69.5 | 65.599999 | 35754 |
| 1710974400 | 66.08 | 1.1 | 1.69 | 64.459999 | 66.08 | 64.459999 | 7238 |
| 1710888000 | 64.98 | 1.2 | 1.88 | 63.46 | 65.91 | 63.46 | 11016 |
| 1710801600 | 63.78 | -1.47 | -2.25 | 64.739999 | 65.0321 | 63.56 | 16656 |
| 1710542400 | 65.25 | 0.17 | 0.26 | 64.769999 | 65.879999 | 64.519999 | 29261 |
| 1710456000 | 65.08 | -0.99 | -1.50 | 65.7 | 65.89 | 65.08 | 18485 |
| 1710369600 | 66.069999 | -0.64 | -0.96 | 66.62 | 67.38 | 65.98 | 9994 |
| 1710283200 | 66.709999 | -0.94 | -1.39 | 67.28 | 67.72 | 66.709999 | 8509 |
| 1710196800 | 67.65 | 0.77 | 1.15 | 66.5 | 68 | 66.489999 | 23198 |
| 1709941200 | 66.879999 | 1.75 | 2.69 | 65.12 | 67.5 | 65.12 | 14121 |
| 1709854800 | 65.129999 | 0.9 | 1.40 | 64.769999 | 65.379999 | 64.2 | 13482 |
| 1709768400 | 64.23 | 1.67 | 2.67 | 62.55 | 65 | 62.55 | 18426 |
| 1709682000 | 62.56 | -0.45 | -0.71 | 62.61 | 63.59 | 62.56 | 17726 |
| 1709595600 | 63.01 | -0.44 | -0.69 | 63.28 | 64.29 | 63.01 | 4828 |
| 1709336400 | 63.45 | -0.57 | -0.89 | 63.65 | 64.53 | 63.45 | 5531 |
| 1709250000 | 64.019999 | 2.77 | 4.52 | 62.96 | 65.155 | 62.62 | 26318 |
| 1709163600 | 61.25 | -0.79 | -1.27 | 61.57 | 62.31 | 61.25 | 6456 |
| 1709077200 | 62.04 | -0.33 | -0.53 | 62.18 | 62.585 | 62.04 | 6801 |
| 1708990800 | 62.37 | -0.57 | -0.91 | 62.64 | 63.1 | 62.1 | 5449 |
| 1708731600 | 62.94 | 0.12 | 0.19 | 63.15 | 63.32 | 62.5 | 4291 |
| 1708645200 | 62.82 | 0.25 | 0.40 | 62.28 | 62.82 | 62.25 | 8394 |
| 1708558800 | 62.57 | 0.46 | 0.74 | 62.5 | 62.61 | 62.06 | 6771 |
| 1708472400 | 62.11 | -0.05 | -0.08 | 61.52 | 62.3 | 61.52 | 5182 |
| 1708126800 | 62.16 | -0.55 | -0.88 | 62.7 | 62.7 | 61.9 | 7153 |
| 1708040400 | 62.71 | 0.33 | 0.53 | 62.45 | 62.79 | 62.04 | 7051 |
| 1707954000 | 62.38 | 1.13 | 1.84 | 61.68 | 62.425 | 61.4301 | 6889 |
| 1707867600 | 61.25 | -2.87 | -4.48 | 63.25 | 63.65 | 61.1 | 19938 |
| 1707781200 | 64.12 | 0.66 | 1.04 | 63.12 | 64.76 | 63.12 | 11046 |
| 1707522000 | 63.46 | 0.7 | 1.12 | 63.1 | 63.9 | 62.19 | 7878 |
| 1707435600 | 62.76 | 0.76 | 1.23 | 62.22 | 63.16 | 62.05 | 4324 |
| 1707349200 | 62 | -0.31 | -0.50 | 62.49 | 62.49 | 61.74 | 5739 |
| 1707262800 | 62.31 | 0.11 | 0.18 | 62.2 | 62.31 | 62 | 4130 |
| 1707176400 | 62.2 | -0.29 | -0.46 | 62.24 | 62.4 | 61.45 | 12934 |
| 1706917200 | 62.49 | -0.44 | -0.70 | 62.09 | 63.1367 | 62.02 | 10958 |
| 1706830800 | 62.93 | 0.23 | 0.37 | 62.98 | 63.5142 | 62.65 | 10741 |
| 1706744400 | 62.7 | -1.6 | -2.49 | 64.22 | 64.455 | 62.7 | 6132 |
| 1706658000 | 64.3 | 0.16 | 0.25 | 63.77 | 64.875 | 63.77 | 3841 |
| 1706571600 | 64.14 | -0.98 | -1.50 | 64.67 | 65.11 | 63.88 | 2752 |
| 1706312400 | 65.12 | 0.51 | 0.79 | 64.769999 | 65.25 | 64.319999 | 7488 |
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
