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 | -0.08 | -0.122624156959 | 65.24 | 65.75 | 64.59 | 3917133 | 65.22687298 | CS |
| 4 | -2.49 | -3.68070953437 | 67.65 | 68.86 | 64.59 | 4404997 | 66.84520068 | CS |
| 12 | 3.91 | 6.38367346939 | 61.25 | 69.42 | 59.53 | 3825880 | 65.90680223 | CS |
| 26 | 16.45 | 33.7712995278 | 48.71 | 69.42 | 47.44 | 3687553 | 62.1213262 | CS |
| 52 | 7.66 | 13.3217391304 | 57.5 | 69.42 | 47.44 | 3335890 | 59.06561189 | CS |
| 156 | -61.21 | -48.4371290654 | 126.37 | 167.5 | 47.44 | 2869036 | 77.16365883 | CS |
| 260 | -45.85 | -41.3025853527 | 111.01 | 167.5 | 47.44 | 2539834 | 85.25054477 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1713994800 | 65.16 | -0.45 | -0.69 | 65.5 | 65.75 | 64.98 | 4253241 |
| 1713908400 | 65.61 | 0.29 | 0.44 | 65.47 | 65.67 | 65.12 | 2324020 |
| 1713822000 | 65.319999 | -0.11 | -0.17 | 65.599999 | 65.7 | 65.069999 | 5029421 |
| 1713562800 | 65.43 | 0.41 | 0.63 | 65 | 65.68 | 64.93 | 4776183 |
| 1713476400 | 65.019999 | 0.22 | 0.34 | 64.959999 | 65.349999 | 64.64 | 3881094 |
| 1713390000 | 64.8 | -0.14 | -0.22 | 65.239999 | 65.66 | 64.59 | 3574947 |
| 1713303600 | 64.94 | -0.8 | -1.22 | 65.51 | 65.519999 | 64.64 | 4347946 |
| 1713217200 | 65.739999 | -0.41 | -0.62 | 66.61 | 66.87 | 65.43 | 4359062 |
| 1712958000 | 66.15 | -0.38 | -0.57 | 66.269999 | 66.569999 | 65.8 | 2024922 |
| 1712871600 | 66.53 | -0.63 | -0.94 | 66.989999 | 66.989999 | 66.2 | 3231643 |
| 1712785200 | 67.16 | -0.98 | -1.44 | 67.66 | 67.67 | 66.8 | 4564431 |
| 1712698800 | 68.14 | 0.01 | 0.01 | 68.39 | 68.52 | 67.62 | 2666369 |
| 1712612400 | 68.13 | 0.58 | 0.86 | 67.6 | 68.16 | 67.59 | 3659634 |
| 1712353200 | 67.55 | 0.52 | 0.78 | 67.14 | 67.77 | 67.069999 | 4105836 |
| 1712266800 | 67.03 | -0.48 | -0.71 | 67.85 | 68.04 | 66.87 | 5380704 |
| 1712180400 | 67.51 | -0.12 | -0.18 | 67.61 | 68.13 | 67.41 | 7013044 |
| 1712094000 | 67.63 | -0.69 | -1.01 | 67.98 | 68.26 | 67.48 | 7393253 |
| 1712007600 | 68.32 | -0.35 | -0.51 | 68.39 | 68.52 | 67.77 | 5815073 |
| 1711662000 | 68.67 | 0.77 | 1.13 | 67.9 | 68.86 | 67.8 | 6017261 |
| 1711575600 | 67.9 | -0.45 | -0.66 | 67.65 | 67.95 | 67.18 | 3530094 |
| 1711489200 | 68.35 | 0.03 | 0.04 | 68.49 | 69.42 | 68.32 | 3512315 |
| 1711402800 | 68.32 | 0.04 | 0.06 | 68.17 | 68.72 | 68.17 | 4183197 |
| 1711143600 | 68.28 | -0.2 | -0.29 | 68.5 | 68.77 | 68.2 | 4590804 |
| 1711057200 | 68.48 | 0.63 | 0.93 | 68 | 68.75 | 67.99 | 4438730 |
| 1710970800 | 67.85 | 0.39 | 0.58 | 67.28 | 67.99 | 67.01 | 4381189 |
| 1710884400 | 67.46 | 0.29 | 0.43 | 67.26 | 67.59 | 67.21 | 11599205 |
| 1710798000 | 67.17 | 0.48 | 0.72 | 66.81 | 67.25 | 66.25 | 6018900 |
| 1710538800 | 66.69 | 0.09 | 0.14 | 66.47 | 67 | 66.319999 | 10726314 |
| 1710452400 | 66.599999 | -0.61 | -0.91 | 67.25 | 67.32 | 66.209999 | 6912009 |
| 1710366000 | 67.21 | 0.31 | 0.46 | 66.98 | 67.42 | 66.93 | 5336416 |
| 1710279600 | 66.9 | 0.05 | 0.07 | 67 | 67.099999 | 66.75 | 2372797 |
| 1710193200 | 66.849999 | -0.07 | -0.10 | 66.91 | 67.12 | 66.39 | 2418760 |
| 1709937600 | 66.92 | 0.36 | 0.54 | 66.739999 | 67 | 66.43 | 4169039 |
| 1709851200 | 66.56 | 0.23 | 0.35 | 66.4 | 66.75 | 65.95 | 2659888 |
| 1709764800 | 66.33 | 0.06 | 0.09 | 66.5 | 66.75 | 66.19 | 3246506 |
| 1709678400 | 66.269999 | 0.45 | 0.68 | 65.849999 | 66.44 | 65.8 | 3512839 |
| 1709592000 | 65.819999 | 0.05 | 0.08 | 65.489999 | 66.42 | 65.42 | 3849390 |
| 1709332800 | 65.769999 | 1.55 | 2.41 | 65.2 | 66.03 | 64.959999 | 3516104 |
| 1709246400 | 64.22 | 1.39 | 2.21 | 64 | 64.72 | 63.2 | 6217083 |
| 1709160000 | 62.83 | -0.06 | -0.10 | 62.8 | 63.03 | 62.59 | 1921038 |
| 1709073600 | 62.89 | 0.08 | 0.13 | 62.99 | 63.16 | 62.59 | 2294736 |
| 1708987200 | 62.81 | -0.57 | -0.90 | 63.37 | 63.68 | 62.62 | 2260179 |
| 1708728000 | 63.38 | 0.3 | 0.48 | 63.2 | 63.58 | 62.95 | 2615973 |
| 1708641600 | 63.08 | 0.53 | 0.85 | 63 | 63.29 | 62.76 | 1682422 |
| 1708555200 | 62.55 | -0.27 | -0.43 | 62.59 | 62.79 | 62.21 | 1335610 |
| 1708468800 | 62.82 | 0.89 | 1.44 | 61.9 | 63.09 | 61.9 | 2832510 |
| 1708123200 | 61.93 | 0.38 | 0.62 | 61.46 | 61.97 | 61.43 | 1507964 |
| 1708036800 | 61.55 | 0.72 | 1.18 | 60.99 | 61.82 | 60.95 | 1925454 |
| 1707950400 | 60.83 | 0.73 | 1.21 | 60.48 | 61 | 60.48 | 2123570 |
| 1707864000 | 60.1 | -1.18 | -1.93 | 60.52 | 60.87 | 59.57 | 2643778 |
| 1707777600 | 61.28 | 0.58 | 0.96 | 60.72 | 61.34 | 60.63 | 1435387 |
| 1707518400 | 60.7 | 0.62 | 1.03 | 60.06 | 60.74 | 59.96 | 1647261 |
| 1707432000 | 60.08 | -0.44 | -0.73 | 60.11 | 60.22 | 59.53 | 2996393 |
| 1707345600 | 60.52 | 0 | 0.00 | 60.52 | 60.52 | 60.52 | 0 |
| 1707259200 | 60.52 | -0.21 | -0.35 | 60.62 | 60.99 | 60.33 | 1988464 |
| 1707172800 | 60.73 | -0.4 | -0.65 | 60.89 | 60.89 | 60.27 | 1855498 |
| 1706913600 | 61.13 | 0.08 | 0.13 | 60.94 | 61.25 | 60.61 | 2504379 |
| 1706827200 | 61.05 | 0.29 | 0.48 | 60.76 | 61.15 | 60.01 | 2205970 |
| 1706740800 | 60.76 | -0.84 | -1.36 | 61.25 | 61.7 | 60.64 | 2942159 |
| 1706654400 | 61.6 | -0.4 | -0.65 | 62 | 62.18 | 61.53 | 3191676 |
| 1706568000 | 62 | 0.46 | 0.75 | 61.39 | 62.06 | 61.16 | 3324371 |
| 1706308800 | 61.54 | -0.33 | -0.53 | 61.84 | 61.85 | 61.38 | 2022641 |
| 1706222400 | 61.87 | 0.4 | 0.65 | 61.77 | 61.89 | 61.33 | 2153775 |
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
