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 | 0.34 | 0.52461039963 | 64.81 | 65.8 | 62.61 | 3677274 | 64.05846594 | CS |
| 4 | -3.14 | -4.59803778006 | 68.29 | 73.63 | 62.61 | 4331283 | 67.45638862 | CS |
| 12 | 0.28 | 0.431632495761 | 64.87 | 73.91 | 61 | 5654076 | 68.24640659 | CS |
| 26 | 8.87 | 15.7604832978 | 56.28 | 73.91 | 44.12 | 6477447 | 60.80974099 | CS |
| 52 | -1.93 | -2.87716159809 | 67.08 | 81.24 | 44.12 | 6148699 | 62.79060314 | CS |
| 156 | -139.59 | -68.179154049 | 204.74 | 371.77 | 42.6101 | 3936927 | 87.22008288 | CS |
| 260 | -27.3 | -29.5294753921 | 92.45 | 371.77 | 42.6101 | 2922407 | 92.59392332 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1713998100 | 65.45 | 0.65 | 1.00 | 64.89 | 65.8 | 64.59 | 3854216 |
| 1713911700 | 64.8 | 1.11 | 1.74 | 64.08 | 65.099999 | 63.98 | 3556527 |
| 1713825300 | 63.69 | 0.29 | 0.46 | 64 | 64.23 | 62.61 | 3629219 |
| 1713566100 | 63.4 | -0.63 | -0.98 | 63.79 | 64.4 | 62.92 | 4835914 |
| 1713479700 | 64.03 | -0.63 | -0.97 | 64.769999 | 65.01 | 63.528 | 3086266 |
| 1713393300 | 64.66 | 0.18 | 0.28 | 64.81 | 65.55 | 64.5 | 3278444 |
| 1713306900 | 64.48 | -0.25 | -0.39 | 64.62 | 65.570499 | 64.26 | 3015020 |
| 1713220500 | 64.73 | -1.72 | -2.59 | 67.08 | 67 | 64.58 | 4909862 |
| 1712961300 | 66.45 | -1.77 | -2.59 | 67.47 | 67.7 | 65.93 | 5132682 |
| 1712874900 | 68.22 | 0.09 | 0.13 | 68.61 | 68.86 | 67.44 | 2403743 |
| 1712788500 | 68.13 | -0.09 | -0.13 | 67.08 | 68.5 | 67.08 | 3641293 |
| 1712702100 | 68.22 | -0.17 | -0.25 | 69.14 | 69.14 | 67.8 | 2799264 |
| 1712615700 | 68.39 | -2.52 | -3.55 | 70.09 | 70.24 | 68.2298 | 5098627 |
| 1712356500 | 70.91 | 1.68 | 2.43 | 69.75 | 71.83 | 69.34 | 7474832 |
| 1712270100 | 69.23 | -2.09 | -2.93 | 72.03 | 73.63 | 69.21 | 6959110 |
| 1712183700 | 71.32 | 2.47 | 3.59 | 68.61 | 72.02 | 68.58 | 7868096 |
| 1712097300 | 68.85 | 1.03 | 1.52 | 66.97 | 68.93 | 66.62 | 4711189 |
| 1712010900 | 67.82 | -0.49 | -0.72 | 68.73 | 68.73 | 66.73 | 3003171 |
| 1711665300 | 68.31 | 1.04 | 1.55 | 67.21 | 68.595 | 67 | 3921971 |
| 1711578900 | 67.27 | -0.18 | -0.27 | 68.29 | 68.32 | 66.19 | 3534605 |
| 1711492500 | 67.45 | -0.44 | -0.65 | 67.96 | 68.17 | 67.04 | 3309898 |
| 1711406100 | 67.89 | -0.41 | -0.60 | 67.85 | 68.41 | 67.61 | 3295927 |
| 1711146900 | 68.3 | -0.27 | -0.39 | 68.9188 | 68.93 | 67.53 | 2832301 |
| 1711060500 | 68.57 | 0.7 | 1.03 | 68.5 | 68.72 | 67.75 | 3716126 |
| 1710974100 | 67.87 | 0.08 | 0.12 | 67.79 | 68.06 | 67.019999 | 4228755 |
| 1710887700 | 67.79 | 0.24 | 0.36 | 67.099999 | 67.88 | 66.45 | 3058521 |
| 1710801300 | 67.55 | 0.83 | 1.24 | 66.989999 | 68.18 | 66.8101 | 3908473 |
| 1710542100 | 66.72 | -1.32 | -1.94 | 67.99 | 67.99 | 66.51 | 10117675 |
| 1710455700 | 68.04 | -2.14 | -3.05 | 69.29 | 69.75 | 67.62 | 6498783 |
| 1710369300 | 70.18 | -1.16 | -1.63 | 71.59 | 71.64 | 70 | 4075733 |
| 1710282900 | 71.34 | -0.12 | -0.17 | 71.68 | 71.95 | 70.74 | 3857557 |
| 1710196500 | 71.46 | 0.11 | 0.15 | 71.19 | 71.8 | 69.905 | 3138933 |
| 1709940900 | 71.35 | -1.72 | -2.35 | 73.26 | 73.5 | 71.09 | 5277723 |
| 1709854500 | 73.07 | 1.75 | 2.45 | 71.95 | 73.33 | 71.19 | 6314003 |
| 1709768100 | 71.32 | 2.28 | 3.30 | 70.97 | 71.73 | 69.11 | 7394571 |
| 1709681700 | 69.04 | -2.35 | -3.29 | 71.07 | 71.07 | 67.31 | 6835599 |
| 1709595300 | 71.39 | 0.95 | 1.35 | 70.81 | 71.69 | 70.5 | 4276374 |
| 1709336100 | 70.44 | 1.33 | 1.92 | 69.09 | 70.49 | 68.57 | 4839687 |
| 1709249700 | 69.11 | -0.4 | -0.58 | 70.05 | 70.15 | 68.145 | 5780325 |
| 1709163300 | 69.51 | -0.44 | -0.63 | 69.95 | 70.045 | 68.78 | 2743839 |
| 1709076900 | 69.95 | 1.55 | 2.27 | 69.32 | 70.28 | 68.87 | 4991155 |
| 1708990500 | 68.4 | 0.76 | 1.12 | 68 | 69.48 | 67.77 | 5204530 |
| 1708731300 | 67.64 | 0.68 | 1.02 | 67.5 | 67.89 | 67.19 | 3772631 |
| 1708644900 | 66.959999 | 1.62 | 2.48 | 66.95 | 67.23 | 65.769999 | 7626622 |
| 1708558500 | 65.34 | -2.57 | -3.78 | 62.03 | 65.515 | 61 | 12816781 |
| 1708472100 | 67.91 | -0.57 | -0.83 | 68.16 | 68.36 | 66.76 | 3265217 |
| 1708126500 | 68.48 | -1.78 | -2.53 | 70.01 | 70.08 | 67.9 | 4527978 |
| 1708040100 | 70.26 | -0.62 | -0.87 | 71.45 | 71.49 | 70.05 | 3184631 |
| 1707953700 | 70.88 | 1.48 | 2.13 | 70.08 | 70.94 | 69.925 | 3701659 |
| 1707867300 | 69.4 | -0.86 | -1.22 | 68.52 | 69.555 | 68.25 | 5426895 |
| 1707780900 | 70.26 | -0.18 | -0.26 | 70.67 | 71.087 | 70.13 | 4788880 |
| 1707521700 | 70.44 | 2.59 | 3.82 | 68.25 | 70.86 | 68.2 | 7521931 |
| 1707435300 | 67.85 | -2.18 | -3.11 | 69.79 | 70.64 | 67.76 | 8368513 |
| 1707348900 | 70.03 | 2.55 | 3.78 | 73.83 | 73.91 | 67.22 | 25543914 |
| 1707262500 | 67.48 | 1.39 | 2.10 | 66.5 | 67.56 | 65.89 | 13245242 |
| 1707176100 | 66.09 | -0.35 | -0.53 | 66.41 | 66.44 | 64.855 | 9134990 |
| 1706916900 | 66.44 | -0.01 | -0.02 | 66.34 | 66.989999 | 65.894999 | 8319547 |
| 1706830500 | 66.45 | 1.96 | 3.04 | 64.709999 | 66.685 | 64.59 | 9621689 |
| 1706744100 | 64.489999 | -2.22 | -3.33 | 64.87 | 65.275 | 63.595 | 9665943 |
| 1706657700 | 66.709999 | 0.26 | 0.39 | 66.19 | 66.915 | 65.8 | 5829208 |
| 1706571300 | 66.45 | 0.33 | 0.50 | 65.81 | 66.64 | 65.66 | 4443050 |
| 1706312100 | 66.12 | 0.57 | 0.87 | 65.459999 | 66.769999 | 65.3493 | 6691139 |
| 1706225700 | 65.55 | -0.56 | -0.85 | 67.27 | 67.36 | 65.019999 | 6799222 |
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
