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 | 0.6 | 0.95571838165 | 62.78 | 65.3899 | 62 | 54044 | 64.10970517 | CS |
| 4 | -2.81 | -4.24535428312 | 66.19 | 66.68 | 61.1 | 50666 | 64.11681428 | CS |
| 12 | -2.48 | -3.76556331613 | 65.86 | 70.55 | 61.1 | 66572 | 65.6401426 | CS |
| 26 | 10.59 | 20.0606175412 | 52.79 | 70.55 | 51.635 | 69647 | 64.53277667 | CS |
| 52 | 23.26 | 57.9760717846 | 40.12 | 70.55 | 38.135 | 64604 | 57.29979177 | CS |
| 156 | 17.73 | 38.838992333 | 45.65 | 70.55 | 37.76 | 54782 | 50.87341628 | CS |
| 260 | 26.84 | 73.4537493158 | 36.54 | 70.55 | 30.1 | 69335 | 47.6537527 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1714430100 | 63.38 | -0.31 | -0.49 | 63.7 | 64.17 | 63.34 | 37635 |
| 1714170900 | 63.69 | -0.74 | -1.15 | 64.28 | 64.769999 | 63.69 | 42521 |
| 1714084500 | 64.43 | -0.55 | -0.85 | 64.41 | 64.43 | 63.45 | 45209 |
| 1713998100 | 64.98 | -0.06 | -0.09 | 64.51 | 65.269999 | 64.48 | 50866 |
| 1713911700 | 65.04 | 2.68 | 4.30 | 62.04 | 65.3899 | 62 | 71380 |
| 1713825300 | 62.36 | -0.46 | -0.73 | 62.78 | 63.33 | 62.215 | 61161 |
| 1713566100 | 62.82 | 0.71 | 1.14 | 61.79 | 62.85 | 61.79 | 52903 |
| 1713479700 | 62.11 | 0.29 | 0.47 | 61.77 | 62.405 | 61.1 | 49082 |
| 1713393300 | 61.82 | -0.48 | -0.77 | 62.78 | 62.8 | 61.78 | 44931 |
| 1713306900 | 62.3 | -0.34 | -0.54 | 62.34 | 62.99 | 62.1701 | 34603 |
| 1713220500 | 62.64 | -0.92 | -1.45 | 64.03 | 64.36 | 62.41 | 34458 |
| 1712961300 | 63.56 | -1.1 | -1.70 | 64.23 | 64.78 | 63.47 | 54107 |
| 1712874900 | 64.66 | 0.6 | 0.94 | 64.22 | 64.87 | 63.42 | 41105 |
| 1712788500 | 64.06 | -1.05 | -1.61 | 63.98 | 64.5 | 63.45 | 49243 |
| 1712702100 | 65.11 | -0.27 | -0.41 | 65.43 | 65.819999 | 64.5 | 32840 |
| 1712615700 | 65.379999 | -0.2 | -0.30 | 65.73 | 65.9231 | 65.25 | 35765 |
| 1712356500 | 65.58 | 0.56 | 0.86 | 65.14 | 65.64 | 64.81 | 79688 |
| 1712270100 | 65.019999 | -0.51 | -0.78 | 66.019999 | 66.68 | 64.879999 | 55087 |
| 1712183700 | 65.53 | 1.46 | 2.28 | 64.25 | 65.7899 | 64.08 | 56673 |
| 1712097300 | 64.069999 | -1.46 | -2.23 | 64.79 | 64.79 | 63.53 | 77012 |
| 1712010900 | 65.53 | -0.4 | -0.61 | 66.19 | 66.349999 | 64.98 | 51649 |
| 1711665300 | 65.93 | 0.19 | 0.29 | 65.849999 | 66.2679 | 65.26 | 83414 |
| 1711578900 | 65.739999 | 0.91 | 1.40 | 65.39 | 65.97 | 64.989999 | 99956 |
| 1711492500 | 64.83 | 0.22 | 0.34 | 64.989999 | 65.66 | 64.7 | 45734 |
| 1711406100 | 64.61 | -0.35 | -0.54 | 65.19 | 65.19 | 64.48 | 30260 |
| 1711146900 | 64.959999 | -0.43 | -0.66 | 65.489999 | 65.489999 | 64.76 | 43702 |
| 1711060500 | 65.39 | 0.11 | 0.17 | 65.66 | 66.22 | 64.959999 | 78658 |
| 1710974100 | 65.28 | 0.75 | 1.16 | 64.54 | 65.28 | 63.29 | 74122 |
| 1710887700 | 64.53 | 1.22 | 1.93 | 63.29 | 64.9599 | 63.15 | 65006 |
| 1710801300 | 63.31 | -1.02 | -1.59 | 64.43 | 65.099999 | 63.31 | 52143 |
| 1710542100 | 64.33 | 0.1 | 0.16 | 63.74 | 64.349999 | 63.1 | 244209 |
| 1710455700 | 64.23 | -0.67 | -1.03 | 64.819999 | 65.819999 | 63.855 | 40496 |
| 1710369300 | 64.9 | -0.51 | -0.78 | 65.099999 | 65.349999 | 64.662499 | 42008 |
| 1710282900 | 65.41 | -0.01 | -0.02 | 65.7 | 65.7 | 65.11 | 41459 |
| 1710196500 | 65.42 | -0.06 | -0.09 | 65.08 | 65.459999 | 64.236099 | 58474 |
| 1709940900 | 65.48 | 0.07 | 0.11 | 65.989999 | 66.209999 | 65.18 | 57682 |
| 1709854500 | 65.41 | -0.21 | -0.32 | 65.89 | 66.135 | 65.061899 | 69992 |
| 1709768100 | 65.62 | -0.12 | -0.18 | 66.44 | 66.44 | 65.05 | 46175 |
| 1709681700 | 65.739999 | -0.24 | -0.36 | 65.89 | 66.3 | 65.25 | 47268 |
| 1709595300 | 65.98 | -0.64 | -0.96 | 66.95 | 67.045 | 65.9 | 46096 |
| 1709336100 | 66.62 | 0.24 | 0.36 | 66.819999 | 66.819999 | 63.576 | 76048 |
| 1709249700 | 66.379999 | 0.17 | 0.26 | 67.08 | 67.515 | 65.91 | 85325 |
| 1709163300 | 66.209999 | -0.67 | -1.00 | 66.26 | 66.935 | 65.1662 | 100834 |
| 1709076900 | 66.879999 | -2.47 | -3.56 | 69.47 | 69.5 | 66.879999 | 51018 |
| 1708990500 | 69.35 | 1.17 | 1.72 | 68 | 69.77 | 67.23 | 114143 |
| 1708731300 | 68.18 | -0.52 | -0.76 | 68.84 | 68.84 | 67.62 | 33000 |
| 1708644900 | 68.7 | 1.91 | 2.86 | 66.97 | 68.89 | 66.519999 | 104266 |
| 1708558500 | 66.79 | -0.25 | -0.37 | 66.68 | 67.45 | 66.22 | 56415 |
| 1708472100 | 67.04 | -0.71 | -1.05 | 66.849999 | 68.23 | 66.849999 | 91480 |
| 1708126500 | 67.75 | -1.84 | -2.64 | 69.52 | 69.865 | 67.31 | 157013 |
| 1708040100 | 69.59 | 4.19 | 6.41 | 64.87 | 70.55 | 64 | 158374 |
| 1707953700 | 65.4 | 1.27 | 1.98 | 64.76 | 66.12 | 64.129999 | 117142 |
| 1707867300 | 64.129999 | -3.39 | -5.02 | 65.989999 | 66.019999 | 63.54 | 79776 |
| 1707780900 | 67.52 | 0.13 | 0.19 | 67.72 | 67.76 | 67.16 | 90481 |
| 1707521700 | 67.39 | 1.35 | 2.04 | 66.09 | 67.39 | 65.6772 | 54608 |
| 1707435300 | 66.04 | 1.64 | 2.55 | 64.64 | 68.42 | 64.64 | 79849 |
| 1707348900 | 64.4 | -0.75 | -1.15 | 64.879999 | 65.45 | 64.4 | 50570 |
| 1707262500 | 65.15 | -0.05 | -0.08 | 65.2 | 65.87 | 64.9 | 45239 |
| 1707176100 | 65.2 | -0.97 | -1.47 | 65.86 | 66.14 | 64.76 | 36427 |
| 1706916900 | 66.17 | 0.11 | 0.17 | 65.739999 | 66.5 | 65.569999 | 51298 |
| 1706830500 | 66.06 | 1.55 | 2.40 | 64.98 | 66.069999 | 64.3 | 63488 |
| 1706744100 | 64.51 | -1.5 | -2.27 | 66.22 | 67.14 | 64.418 | 110483 |
| 1706657700 | 66.01 | 0.56 | 0.86 | 65.17 | 66.19 | 64.8 | 201645 |
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
