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 | 2.465 | 3.88678650268 | 63.42 | 65.92 | 62.81 | 2835716 | 64.1355059 | SP |
| 4 | 0.245 | 0.3732480195 | 65.64 | 65.955 | 60.6 | 3983766 | 63.10427005 | SP |
| 12 | 2.665 | 4.21543815248 | 63.22 | 68.2 | 60.6 | 3429127 | 64.6103952 | SP |
| 26 | 4.685 | 7.65522875817 | 61.2 | 68.2 | 57.035 | 3368003 | 63.25637227 | SP |
| 52 | 4.335 | 7.04305442729 | 61.55 | 68.2 | 54.49 | 3401110 | 62.6768833 | SP |
| 156 | -27.025 | -29.0872887741 | 92.91 | 94.86 | 47.19 | 3581124 | 67.23632346 | SP |
| 260 | 5.885 | 9.80833333333 | 60 | 96.3 | 37.95 | 3793729 | 65.89425505 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1715034600 | 65.75 | 0.57 | 0.87 | 65.459999 | 65.84 | 65.349999 | 1786907 |
| 1714775400 | 65.18 | 0.72 | 1.12 | 65.069999 | 65.29 | 64.7 | 2545163 |
| 1714689000 | 64.459999 | 1.37 | 2.17 | 63.61 | 64.64 | 63.36 | 3550930 |
| 1714602600 | 63.09 | 0.04 | 0.06 | 63.14 | 64.14 | 62.81 | 3456843 |
| 1714516200 | 63.05 | -0.97 | -1.52 | 63.42 | 63.72 | 63.015 | 2838736 |
| 1714429800 | 64.019999 | 0.68 | 1.07 | 63.82 | 64.09 | 63.625 | 2066844 |
| 1714170600 | 63.34 | 0.44 | 0.70 | 63.1 | 63.41 | 63.1 | 1740960 |
| 1714084200 | 62.9 | -0.26 | -0.41 | 61.99 | 63.08 | 61.99 | 3163277 |
| 1713997800 | 63.16 | 0.17 | 0.27 | 63.5 | 63.59 | 62.95 | 2061229 |
| 1713911400 | 62.99 | 0.31 | 0.49 | 62.52 | 63.05 | 62.36 | 2812105 |
| 1713825000 | 62.68 | 1.36 | 2.22 | 62.3 | 62.88 | 62.095 | 2989789 |
| 1713565800 | 61.32 | -0.48 | -0.78 | 61.7 | 61.79 | 61.155 | 4030258 |
| 1713479400 | 61.8 | 0.92 | 1.51 | 62.23 | 62.395 | 61.615 | 4403265 |
| 1713393000 | 60.88 | -0.41 | -0.67 | 61.21 | 61.27 | 60.6 | 5964508 |
| 1713306600 | 61.29 | -0.97 | -1.56 | 61.14 | 61.58 | 60.96 | 5448941 |
| 1713220200 | 62.26 | -0.35 | -0.56 | 63.34 | 63.34 | 62.11 | 3604761 |
| 1712961000 | 62.61 | -2.31 | -3.56 | 63.15 | 63.15 | 62.33 | 6964913 |
| 1712874600 | 64.92 | 1.57 | 2.48 | 64.98 | 65.165 | 64.42 | 7929477 |
| 1712788200 | 63.35 | -2.52 | -3.83 | 63.88 | 63.96 | 62.68 | 8211302 |
| 1712701800 | 65.87 | -0.37 | -0.56 | 65.64 | 65.955 | 65.209999 | 4105105 |
| 1712615400 | 66.239999 | 0.14 | 0.21 | 66.05 | 66.394999 | 66.04 | 2763987 |
| 1712356200 | 66.099999 | -0.01 | -0.02 | 65.849999 | 66.305 | 65.56 | 2478627 |
| 1712269800 | 66.11 | -0.39 | -0.59 | 67.38 | 67.545 | 66.069999 | 3627979 |
| 1712183400 | 66.5 | -0.17 | -0.25 | 65.75 | 66.605 | 65.685 | 3903199 |
| 1712097000 | 66.67 | 0.07 | 0.11 | 66.79 | 66.79 | 66.44 | 2932351 |
| 1712010600 | 66.599999 | -0.51 | -0.76 | 66.95 | 67.43 | 66.349999 | 3070766 |
| 1711665000 | 67.11 | -0.19 | -0.28 | 67.28 | 67.28 | 67.004999 | 2846313 |
| 1711578600 | 67.3 | -0.1 | -0.15 | 67.25 | 67.315 | 67.01 | 2109520 |
| 1711492200 | 67.4 | -0.12 | -0.18 | 67.85 | 67.85 | 67.36 | 2011719 |
| 1711405800 | 67.52 | 0.47 | 0.70 | 67.099999 | 67.61 | 67.099999 | 1342819 |
| 1711146600 | 67.05 | -0.48 | -0.71 | 67.13 | 67.2481 | 66.9 | 2067386 |
| 1711060200 | 67.53 | 0.7 | 1.05 | 68.07 | 68.2 | 67.53 | 4592590 |
| 1710973800 | 66.83 | 1.55 | 2.37 | 65.769999 | 66.83 | 65.7 | 2795103 |
| 1710887400 | 65.28 | -0.48 | -0.73 | 64.879999 | 65.4 | 64.739999 | 3630515 |
| 1710801000 | 65.76 | 0.17 | 0.26 | 66.11 | 66.165 | 65.73 | 2774109 |
| 1710541800 | 65.59 | -1.46 | -2.18 | 65.75 | 65.91 | 65.474999 | 4508881 |
| 1710455400 | 67.05 | -0.04 | -0.06 | 67.42 | 67.58 | 66.81 | 5169960 |
| 1710369000 | 67.09 | -0.13 | -0.19 | 67.069999 | 67.175 | 66.894999 | 4188027 |
| 1710282600 | 67.22 | 0.99 | 1.49 | 66.97 | 67.27 | 66.56 | 4120479 |
| 1710196200 | 66.23 | -0.04 | -0.06 | 66.269999 | 66.34 | 65.995 | 2039064 |
| 1709940600 | 66.269999 | 0.39 | 0.59 | 66.83 | 66.985 | 66.16 | 3072556 |
| 1709854200 | 65.879999 | 0.8 | 1.23 | 65.31 | 65.89 | 65.28 | 2120756 |
| 1709767800 | 65.08 | 0.77 | 1.20 | 64.8 | 65.269999 | 64.785 | 2860298 |
| 1709681400 | 64.31 | -1.29 | -1.97 | 64.84 | 64.93 | 64.08 | 3326052 |
| 1709595000 | 65.599999 | 0.67 | 1.03 | 65.58 | 65.73 | 65.461 | 3925258 |
| 1709335800 | 64.93 | 0.82 | 1.28 | 64.23 | 65.129999 | 64.0925 | 3928766 |
| 1709249400 | 64.11 | -0.04 | -0.06 | 64.58 | 64.58 | 63.91 | 3145133 |
| 1709163000 | 64.15 | 0.53 | 0.83 | 64.23 | 64.319999 | 64.095 | 2577739 |
| 1709076600 | 63.62 | -0.58 | -0.90 | 63.73 | 63.7725 | 63.545 | 3543706 |
| 1708990200 | 64.2 | -0.96 | -1.47 | 64.22 | 64.43 | 64.12 | 2134698 |
| 1708731000 | 65.16 | 0.03 | 0.05 | 64.81 | 65.224999 | 64.79 | 5291274 |
| 1708644600 | 65.129999 | 0.81 | 1.27 | 64.9 | 65.15 | 64.79 | 2042958 |
| 1708558200 | 64.315 | 0.02 | 0.02 | 64.23 | 64.315 | 63.89 | 2171134 |
| 1708471800 | 64.3 | 0.11 | 0.17 | 64.379999 | 64.565 | 64.114999 | 2592374 |
| 1708126200 | 64.19 | 0.4 | 0.63 | 64.03 | 64.485 | 63.919 | 2395594 |
| 1708039800 | 63.79 | -0.08 | -0.13 | 63.59 | 63.84 | 63.335 | 3214553 |
| 1707953400 | 63.87 | 1.16 | 1.85 | 63.39 | 63.895 | 63.29 | 2401913 |
| 1707867000 | 62.71 | -1.74 | -2.70 | 63.22 | 63.31 | 62.4 | 5495887 |
| 1707780600 | 64.45 | 0.78 | 1.23 | 63.77 | 65.05 | 63.73 | 5035400 |
| 1707521400 | 63.67 | 0.39 | 0.62 | 63.38 | 63.72 | 62.98 | 2316726 |
| 1707435000 | 63.28 | 0 | 0.00 | 63.28 | 63.39 | 63.055 | 2802709 |
| 1707348600 | 63.28 | 1.1 | 1.77 | 63.39 | 63.44 | 63.08 | 2686468 |
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
