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 | -1.73 | -2.76888604353 | 62.48 | 62.61 | 60.045 | 1385184 | 61.39840616 | CS |
| 4 | -2.85 | -4.48113207547 | 63.6 | 64.9 | 60.045 | 1254035 | 62.98518203 | CS |
| 12 | 4.95 | 8.87096774194 | 55.8 | 68.45 | 53.72 | 1334856 | 62.07407609 | CS |
| 26 | 14.04 | 30.0578034682 | 46.71 | 68.45 | 45.87 | 1200336 | 56.96186712 | CS |
| 52 | 17.51 | 40.4949121184 | 43.24 | 68.45 | 39.2 | 1204302 | 51.61741644 | CS |
| 156 | 36.05 | 145.951417004 | 24.7 | 68.45 | 21.08 | 1648468 | 37.67432988 | CS |
| 260 | 37.19 | 157.85229202 | 23.56 | 68.45 | 11.2901 | 2172424 | 27.46214729 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1728686400 | 60.9 | 0.11 | 0.18 | 61 | 61.53 | 60.845 | 1170367 |
| 1728600000 | 60.79 | -0.95 | -1.54 | 61.13 | 61.355 | 60.045 | 1546510 |
| 1728513600 | 61.74 | -0.13 | -0.21 | 61.93 | 62.61 | 61.24 | 2447398 |
| 1728427200 | 61.87 | 0.14 | 0.23 | 62.15 | 62.3 | 61.77 | 743271 |
| 1728340800 | 61.73 | -0.75 | -1.20 | 62.48 | 62.54 | 61.32 | 1018373 |
| 1728081600 | 62.48 | 0 | 0.00 | 62.85 | 62.989 | 62.24 | 665869 |
| 1727995200 | 62.48 | -0.37 | -0.59 | 62.68 | 63 | 62 | 730191 |
| 1727908800 | 62.85 | -0.22 | -0.35 | 62.82 | 63.23 | 62.52 | 896847 |
| 1727822400 | 63.07 | -0.48 | -0.76 | 63.47 | 63.53 | 62.31 | 996331 |
| 1727736000 | 63.55 | -0.09 | -0.14 | 63.55 | 63.89 | 63.29 | 1214389 |
| 1727476800 | 63.64 | 0.21 | 0.33 | 63.39 | 63.87 | 63.135 | 1003689 |
| 1727390400 | 63.43 | 0.32 | 0.51 | 63.07 | 64.19 | 62.9601 | 1358358 |
| 1727304000 | 63.11 | -0.42 | -0.66 | 63.69 | 63.96 | 63.03 | 1118858 |
| 1727217600 | 63.53 | -0.69 | -1.07 | 63.98 | 64.33 | 63.455 | 1261228 |
| 1727131200 | 64.22 | -0.24 | -0.37 | 64.48 | 64.9 | 64.18 | 1374165 |
| 1726872000 | 64.459999 | 0.78 | 1.22 | 63.74 | 64.47 | 63.31 | 2641021 |
| 1726785600 | 63.68 | 0.91 | 1.45 | 63.28 | 63.87 | 63.07 | 1317452 |
| 1726699200 | 62.77 | -0.73 | -1.15 | 63.2 | 63.66 | 62.58 | 1097766 |
| 1726612800 | 63.5 | -0.94 | -1.46 | 64.42 | 64.7 | 63.3631 | 977920 |
| 1726526400 | 64.44 | 1.24 | 1.96 | 63.6 | 64.849999 | 63.6 | 1500689 |
| 1726267200 | 63.2 | 0.43 | 0.69 | 62.96 | 63.65 | 62.75 | 997779 |
| 1726180800 | 62.77 | -0.17 | -0.27 | 62.93 | 63.31 | 62.43 | 761874 |
| 1726094400 | 62.94 | -0.16 | -0.25 | 62.75 | 63.38 | 61.95 | 1055169 |
| 1726008000 | 63.1 | 0.24 | 0.38 | 62.86 | 63.42 | 62.3 | 1092436 |
| 1725921600 | 62.86 | -0.06 | -0.10 | 62.83 | 63.6 | 62.34 | 1577848 |
| 1725662400 | 62.92 | -0.63 | -0.99 | 63.55 | 64.239999 | 62.8 | 1380892 |
| 1725576000 | 63.55 | -0.8 | -1.24 | 64 | 64.17 | 63.13 | 1490985 |
| 1725489600 | 64.349999 | 1.34 | 2.13 | 63 | 64.37 | 62.83 | 2460108 |
| 1725403200 | 63.01 | -0.3 | -0.47 | 63.07 | 63.79 | 62.78 | 1341923 |
| 1725057600 | 63.31 | -0.34 | -0.53 | 63.77 | 64.099999 | 62.89 | 1722032 |
| 1724971200 | 63.65 | -0.39 | -0.61 | 64.239999 | 64.84 | 63.41 | 927798 |
| 1724884800 | 64.04 | -0.62 | -0.96 | 64.64 | 64.9 | 64.03 | 989281 |
| 1724798400 | 64.66 | 0.86 | 1.35 | 63.44 | 65.08 | 63.44 | 902955 |
| 1724712000 | 63.8 | 0.45 | 0.71 | 63.75 | 64.435 | 63.615 | 786452 |
| 1724452800 | 63.35 | -0.3 | -0.47 | 63.88 | 64.405 | 63.21 | 981230 |
| 1724366400 | 63.65 | -0.9 | -1.39 | 64.599999 | 64.87 | 63.49 | 1333810 |
| 1724280000 | 64.55 | -2.05 | -3.08 | 66.44 | 66.849999 | 64.069999 | 2232569 |
| 1724193600 | 66.599999 | 1.28 | 1.96 | 65.43 | 66.849999 | 65.05 | 2067318 |
| 1724107200 | 65.319999 | 0.87 | 1.35 | 64.099999 | 66.25 | 63.9 | 3150295 |
| 1723848000 | 64.45 | 6.96 | 12.11 | 64.8 | 68.45 | 63.05 | 9149389 |
| 1723761600 | 57.49 | 0.57 | 1.00 | 57.37 | 57.94 | 56.75 | 1573340 |
| 1723675200 | 56.92 | 0.53 | 0.94 | 56.5 | 57.01 | 56.39 | 1199681 |
| 1723588800 | 56.39 | 0.15 | 0.27 | 56.4 | 56.67 | 55.56 | 899500 |
| 1723502400 | 56.24 | -0.94 | -1.64 | 57.17 | 57.4252 | 55.69 | 1069084 |
| 1723243200 | 57.18 | 1.27 | 2.27 | 56.07 | 57.28 | 55.54 | 1272114 |
| 1723156800 | 55.91 | 1.56 | 2.87 | 54.9 | 55.92 | 54.45 | 493466 |
| 1723070400 | 54.35 | -0.19 | -0.35 | 55.03 | 55.615 | 54.32 | 693858 |
| 1722984000 | 54.54 | -0.28 | -0.51 | 54.82 | 55.15 | 54.06 | 1901898 |
| 1722897600 | 54.82 | -1.97 | -3.47 | 54.92 | 55.82 | 53.72 | 851976 |
| 1722638400 | 56.79 | -0.2 | -0.35 | 56.21 | 56.91 | 55.24 | 645084 |
| 1722552000 | 56.99 | -0.95 | -1.64 | 58.04 | 58.59 | 56.68 | 721457 |
| 1722465600 | 57.94 | -0.13 | -0.22 | 58.38 | 58.63 | 57.79 | 790156 |
| 1722379200 | 58.07 | 0.62 | 1.08 | 57.69 | 58.43 | 57.63 | 550890 |
| 1722292800 | 57.45 | 0.5 | 0.88 | 57.04 | 57.62 | 56.54 | 548147 |
| 1722033600 | 56.95 | 0.87 | 1.55 | 56.25 | 57.09 | 55.8794 | 551495 |
| 1721947200 | 56.08 | 0.23 | 0.41 | 56 | 56.865 | 55.81 | 894998 |
| 1721860800 | 55.85 | -0.6 | -1.06 | 56.14 | 56.59 | 55.5 | 740493 |
| 1721774400 | 56.45 | -0.81 | -1.41 | 57 | 57.08 | 56.17 | 785446 |
| 1721688000 | 57.26 | 1.45 | 2.60 | 55.8 | 57.69 | 55.8 | 1090603 |
| 1721428800 | 55.81 | 0.28 | 0.50 | 55.85 | 56.06 | 55.4521 | 654822 |
| 1721342400 | 55.53 | -0.74 | -1.32 | 55.98 | 56.44 | 55.48 | 720297 |
| 1721256000 | 56.27 | 0.52 | 0.93 | 55.52 | 56.58 | 55.42 | 772801 |
| 1721169600 | 55.75 | 1.09 | 1.99 | 54.85 | 55.91 | 54.72 | 670436 |
| 1721083200 | 54.66 | 1.19 | 2.23 | 53.79 | 54.715 | 53.64 | 785741 |
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
