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 | 2.55 | 3.90684847556 | 65.27 | 68.39 | 65.17 | 2758258 | 66.84892487 | CS |
| 4 | 1.29 | 1.93897489854 | 66.53 | 68.39 | 64.03 | 2560938 | 66.34973978 | CS |
| 12 | 9.33 | 15.9514446914 | 58.49 | 68.39 | 57.24 | 2945009 | 63.47778877 | CS |
| 26 | 7 | 11.5093719171 | 60.82 | 68.39 | 56.85 | 2919404 | 62.52470048 | CS |
| 52 | 4.3 | 6.76952141058 | 63.52 | 68.39 | 53.71 | 2688226 | 61.88159965 | CS |
| 156 | 4.93 | 7.83908411512 | 62.89 | 75.61 | 52.51 | 2513753 | 62.58660728 | CS |
| 260 | 8.52 | 14.3676222597 | 59.3 | 75.61 | 34.75 | 2493436 | 59.80930326 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1714171200 | 67.82 | -0.27 | -0.40 | 68.13 | 68.39 | 67.66 | 2973057 |
| 1714084800 | 68.09 | 0.86 | 1.28 | 67.16 | 68.305 | 66.599999 | 2506714 |
| 1713998400 | 67.23 | 0.74 | 1.11 | 65.92 | 67.34 | 65.36 | 3465791 |
| 1713912000 | 66.489999 | -0.22 | -0.33 | 66.53 | 67.22 | 66.29 | 2178821 |
| 1713825600 | 66.709999 | 0.97 | 1.48 | 65.78 | 67.069999 | 65.629999 | 2685134 |
| 1713566400 | 65.739999 | 0.64 | 0.98 | 65.269999 | 65.92 | 65.17 | 2954828 |
| 1713480000 | 65.099999 | 0.07 | 0.11 | 65.23 | 65.5 | 64.81 | 2150611 |
| 1713393600 | 65.03 | 0.75 | 1.17 | 64.75 | 65.29 | 64.4 | 2147320 |
| 1713307200 | 64.28 | -0.92 | -1.41 | 64.64 | 64.674 | 64.03 | 2167262 |
| 1713220800 | 65.2 | -0.67 | -1.02 | 66.42 | 66.54 | 64.959999 | 1734865 |
| 1712961600 | 65.87 | -0.58 | -0.87 | 66.47 | 66.86 | 65.8 | 2016987 |
| 1712875200 | 66.45 | -0.12 | -0.18 | 66.989999 | 66.989999 | 66 | 1883625 |
| 1712788800 | 66.569999 | -0.63 | -0.94 | 66.28 | 66.69 | 65.849999 | 3122115 |
| 1712702400 | 67.2 | 0.41 | 0.61 | 67.08 | 67.41 | 66.64 | 2886583 |
| 1712616000 | 66.79 | 0.27 | 0.41 | 66.48 | 67.14 | 66.18 | 1852099 |
| 1712356800 | 66.519999 | 0.41 | 0.62 | 65.8 | 66.655 | 65.444999 | 1879967 |
| 1712270400 | 66.11 | -0.53 | -0.80 | 67.15 | 67.24 | 65.79 | 2520332 |
| 1712184000 | 66.64 | 0.22 | 0.33 | 66.44 | 66.87 | 66.019999 | 3776991 |
| 1712097600 | 66.42 | -0.22 | -0.33 | 66.97 | 67.51 | 66.349999 | 3755076 |
| 1712011200 | 66.64 | -0.14 | -0.21 | 66.53 | 66.73 | 65.78 | 2972705 |
| 1711665600 | 66.78 | 0.13 | 0.20 | 66.68 | 67.019999 | 66.425 | 3051176 |
| 1711579200 | 66.65 | 1.14 | 1.74 | 66.209999 | 66.65 | 65.86 | 3365516 |
| 1711492800 | 65.51 | 0.19 | 0.29 | 65.379999 | 66.18 | 65.129999 | 3871663 |
| 1711406400 | 65.319999 | 0.29 | 0.45 | 65.12 | 65.36 | 64.53 | 3792338 |
| 1711147200 | 65.03 | 1.19 | 1.86 | 64.33 | 65.36 | 64.269999 | 3913493 |
| 1711060800 | 63.84 | -0.05 | -0.08 | 64.2 | 64.47 | 63.68 | 2569801 |
| 1710974400 | 63.89 | -0.18 | -0.28 | 63.81 | 64.53 | 63.54 | 3394214 |
| 1710888000 | 64.069999 | 0.04 | 0.06 | 64.16 | 64.43 | 63.7 | 2319154 |
| 1710801600 | 64.03 | 0.25 | 0.39 | 63.49 | 64.05 | 63.31 | 2856382 |
| 1710542400 | 63.78 | -0.21 | -0.33 | 63.88 | 64.61 | 63.59 | 4349433 |
| 1710456000 | 63.99 | 0.06 | 0.09 | 64.18 | 64.18 | 63.4 | 2297474 |
| 1710369600 | 63.93 | -0.08 | -0.12 | 64.25 | 64.62 | 63.86 | 2515315 |
| 1710283200 | 64.01 | -0.94 | -1.45 | 64.519999 | 64.769999 | 63.61 | 2146294 |
| 1710196800 | 64.95 | 0.69 | 1.07 | 64.319999 | 65.239999 | 63.93 | 2571504 |
| 1709941200 | 64.26 | -1 | -1.53 | 65.48 | 65.59 | 64.125 | 3429824 |
| 1709854800 | 65.26 | 0.37 | 0.57 | 65.23 | 65.379999 | 64.54 | 3531194 |
| 1709768400 | 64.89 | 0.68 | 1.06 | 64.64 | 64.965 | 64.23 | 3038761 |
| 1709682000 | 64.209999 | 0.85 | 1.34 | 63.74 | 65.269999 | 63.4 | 3883585 |
| 1709595600 | 63.36 | 1.12 | 1.80 | 62.03 | 63.52 | 61.985 | 3236817 |
| 1709336400 | 62.24 | -0.16 | -0.26 | 62.24 | 62.52 | 61.48 | 4148207 |
| 1709250000 | 62.4 | -0.23 | -0.37 | 62.87 | 63.12 | 62.13 | 4624173 |
| 1709163600 | 62.63 | 1.05 | 1.71 | 61.59 | 62.69 | 61.36 | 3925482 |
| 1709077200 | 61.58 | 1.94 | 3.25 | 59.99 | 62.09 | 59.67 | 4075626 |
| 1708990800 | 59.64 | -1.11 | -1.83 | 60.57 | 60.57 | 59.29 | 3174776 |
| 1708731600 | 60.75 | 0.38 | 0.63 | 60.62 | 61 | 60.37 | 2610627 |
| 1708645200 | 60.37 | -0.77 | -1.26 | 60.55 | 60.66 | 60.09 | 3221247 |
| 1708558800 | 61.14 | 1.03 | 1.71 | 60.52 | 61.155 | 60.2 | 2725278 |
| 1708472400 | 60.11 | 0.32 | 0.54 | 59.87 | 60.59 | 59.58 | 2225035 |
| 1708126800 | 59.79 | 0.19 | 0.32 | 59.3 | 60.1 | 59.02 | 2411559 |
| 1708040400 | 59.6 | 0.83 | 1.41 | 59.07 | 59.86 | 58.96 | 2638937 |
| 1707954000 | 58.77 | 0.22 | 0.38 | 58.6 | 59.18 | 58.45 | 2786732 |
| 1707867600 | 58.55 | -0.78 | -1.31 | 59.16 | 59.24 | 57.4 | 2288161 |
| 1707781200 | 59.33 | 0.91 | 1.56 | 58.41 | 59.37 | 58.205 | 1975422 |
| 1707522000 | 58.42 | 0.22 | 0.38 | 58.03 | 58.62 | 57.83 | 1436466 |
| 1707435600 | 58.2 | -0.81 | -1.37 | 58.67 | 58.785 | 57.53 | 2792888 |
| 1707349200 | 59.01 | 0.03 | 0.05 | 59.13 | 59.27 | 58.555 | 3738803 |
| 1707262800 | 58.98 | 0.78 | 1.34 | 58.06 | 59.27 | 57.93 | 3858171 |
| 1707176400 | 58.2 | 0 | 0.00 | 57.69 | 58.86 | 57.24 | 4118261 |
| 1706917200 | 58.2 | -0.83 | -1.41 | 58.49 | 58.71 | 57.61 | 3242915 |
| 1706830800 | 59.03 | 1.04 | 1.79 | 57.68 | 59.03 | 57.34 | 2304129 |
| 1706744400 | 57.99 | -0.26 | -0.45 | 58.7 | 58.99 | 57.69 | 2787158 |
| 1706658000 | 58.25 | 0.23 | 0.40 | 57.89 | 58.515 | 57.6001 | 1905904 |
| 1706571600 | 58.02 | 0.35 | 0.61 | 57.63 | 58.21 | 57.25 | 1992531 |
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
