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 | 4.83 | 7.46522411128 | 64.7 | 69.72 | 61.7217 | 11063794 | 64.19029838 | CS |
| 4 | -1.87 | -2.61904761905 | 71.4 | 76.29 | 61.7217 | 11902689 | 69.13415023 | CS |
| 12 | 2.43 | 3.62146050671 | 67.1 | 85.7571 | 61.7217 | 14331657 | 70.40793995 | CS |
| 26 | 21.98 | 46.2250262881 | 47.55 | 85.7571 | 46.07 | 12299152 | 65.27497259 | CS |
| 52 | 31.83 | 84.4297082228 | 37.7 | 85.7571 | 37.42 | 12349847 | 60.62747034 | CS |
| 156 | 23.06 | 49.6234129546 | 46.47 | 93.85 | 33.75 | 10693736 | 56.80904115 | CS |
| 260 | 44.64 | 179.349136199 | 24.89 | 93.85 | 16.45 | 10119344 | 48.03395123 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1714084500 | 67.48 | 2.63 | 4.06 | 65.54 | 68.03 | 65.565 | 12334568 |
| 1713998100 | 64.849999 | 0.99 | 1.55 | 64.769999 | 65.66 | 63.58 | 9105913 |
| 1713911700 | 63.86 | 0.98 | 1.56 | 63.6 | 64.67 | 62.95 | 9149683 |
| 1713825300 | 62.88 | 0.75 | 1.21 | 62.78 | 63.36 | 61.7217 | 9848817 |
| 1713566100 | 62.13 | -3.11 | -4.77 | 64.7 | 65.72 | 61.94 | 14879990 |
| 1713479700 | 65.239999 | -1.24 | -1.87 | 65.5 | 66.349999 | 64.37 | 11865791 |
| 1713393300 | 66.48 | -1.8 | -2.64 | 68.49 | 69.39 | 66.349999 | 9751302 |
| 1713306900 | 68.28 | 0.4 | 0.59 | 67.34 | 68.985 | 67.14 | 8637430 |
| 1713220500 | 67.88 | -2.28 | -3.25 | 71.16 | 71.7842 | 67.702 | 12427592 |
| 1712961300 | 70.16 | -1.37 | -1.92 | 69.98 | 72.32 | 69.9 | 14250220 |
| 1712874900 | 71.53 | 0.1 | 0.14 | 72.2 | 74.04 | 68.56 | 24837455 |
| 1712788500 | 71.43 | -1.91 | -2.60 | 72.09 | 74.06 | 70.37 | 13927980 |
| 1712702100 | 73.34 | 1.42 | 1.97 | 73.27 | 74.08 | 71.8 | 9755028 |
| 1712615700 | 71.92 | -0.73 | -1.00 | 73.14 | 73.61 | 71.36 | 8655454 |
| 1712356500 | 72.65 | 1.77 | 2.50 | 71.42 | 72.72 | 71.045 | 9564213 |
| 1712270100 | 70.88 | -2.15 | -2.94 | 75 | 76.29 | 70.42 | 13346699 |
| 1712183700 | 73.03 | -0.56 | -0.76 | 73.26 | 75.53 | 72.46 | 11334357 |
| 1712097300 | 73.59 | 0.39 | 0.53 | 72 | 73.705 | 71.51 | 12356336 |
| 1712010900 | 73.2 | 2.32 | 3.27 | 71.4 | 73.9 | 71.4 | 10122263 |
| 1711665300 | 70.88 | -1.43 | -1.98 | 72 | 72.58 | 70.5301 | 12470200 |
| 1711578900 | 72.31 | 4.05 | 5.93 | 71.55 | 72.77 | 70.35 | 22846988 |
| 1711492500 | 68.26 | 2.14 | 3.24 | 66.94 | 68.945 | 66.84 | 13394421 |
| 1711406100 | 66.12 | -0.42 | -0.63 | 65.56 | 67.069999 | 64.44 | 9912862 |
| 1711146900 | 66.54 | -0.05 | -0.08 | 66.3 | 67.26 | 65.76 | 10233250 |
| 1711060500 | 66.59 | 1.05 | 1.60 | 68 | 68.56 | 66.45 | 17410776 |
| 1710974100 | 65.54 | 0.48 | 0.74 | 65.04 | 66.05 | 64.55 | 14682106 |
| 1710887700 | 65.06 | -2.14 | -3.18 | 65 | 66.045 | 63.46 | 19422725 |
| 1710801300 | 67.2 | 0.33 | 0.49 | 67.825 | 68.18 | 66.47 | 11306842 |
| 1710542100 | 66.87 | 0.79 | 1.20 | 65.709999 | 68.23 | 65.175 | 18469437 |
| 1710455700 | 66.08 | -1.55 | -2.29 | 67.3 | 67.47 | 65.22 | 22519092 |
| 1710369300 | 67.63 | -4.14 | -5.77 | 70.66 | 70.7107 | 67.31 | 27343142 |
| 1710282900 | 71.77 | -0.59 | -0.82 | 73.085 | 73.26 | 71.27 | 16870561 |
| 1710196500 | 72.36 | -3.06 | -4.06 | 74.05 | 74.05 | 70.91 | 20582030 |
| 1709940900 | 75.42 | -9.67 | -11.36 | 80.95 | 81.4 | 75.38 | 40958395 |
| 1709854500 | 85.09 | 3.72 | 4.57 | 81.18 | 85.7571 | 80.98 | 30376299 |
| 1709768100 | 81.37 | 2.64 | 3.35 | 81.62 | 82.4901 | 79.779 | 16808010 |
| 1709681700 | 78.73 | -0.62 | -0.78 | 78.3 | 79.59 | 77.6 | 11035717 |
| 1709595300 | 79.35 | 1.74 | 2.24 | 78.74 | 80.09 | 77.15 | 17814069 |
| 1709336100 | 77.61 | 5.95 | 8.30 | 73.99 | 78.09 | 73.46 | 20447464 |
| 1709249700 | 71.66 | 4.12 | 6.10 | 68.78 | 71.785 | 68.68 | 14225226 |
| 1709163300 | 67.54 | -1.59 | -2.30 | 68.22 | 68.3799 | 67.23 | 7683656 |
| 1709076900 | 69.13 | 0.51 | 0.74 | 69.53 | 71.16 | 69.11 | 10799111 |
| 1708990500 | 68.62 | 1.04 | 1.54 | 68.33 | 68.925 | 67.95 | 6305655 |
| 1708731300 | 67.58 | -2.29 | -3.28 | 70.1 | 70.38 | 67.53 | 8540997 |
| 1708644900 | 69.87 | 4.35 | 6.64 | 68.855 | 70.4 | 68.23 | 16678394 |
| 1708558500 | 65.519999 | 0.48 | 0.74 | 64.5 | 65.55 | 63.86 | 8799086 |
| 1708472100 | 65.04 | -1.25 | -1.89 | 65.81 | 66.08 | 63.53 | 12302622 |
| 1708126500 | 66.29 | -1.15 | -1.71 | 67.31 | 68.17 | 65.959999 | 11086478 |
| 1708040100 | 67.44 | -1.52 | -2.20 | 68.5 | 68.37 | 66.58 | 12979337 |
| 1707953700 | 68.96 | 0.83 | 1.22 | 69.41 | 69.54 | 68.06 | 10560116 |
| 1707867300 | 68.13 | -2.29 | -3.25 | 67.75 | 69.67 | 67.06 | 12861767 |
| 1707780900 | 70.42 | 1.59 | 2.31 | 69.06 | 72.725 | 68.85 | 14250306 |
| 1707521700 | 68.83 | -2.19 | -3.08 | 68.23 | 69.46 | 66.93 | 21924065 |
| 1707435300 | 71.02 | 1.65 | 2.38 | 70.23 | 72.86 | 69.96 | 17124810 |
| 1707348900 | 69.37 | 2.29 | 3.41 | 67.67 | 69.74 | 66.01 | 15504922 |
| 1707262500 | 67.08 | 0.06 | 0.09 | 67.22 | 67.49 | 65.849999 | 8564390 |
| 1707176100 | 67.019999 | -0.51 | -0.76 | 67.68 | 68.05 | 65.769999 | 8506504 |
| 1706916900 | 67.53 | 0.66 | 0.99 | 67.099999 | 68.67 | 66.7 | 11483205 |
| 1706830500 | 66.87 | -0.83 | -1.23 | 68.21 | 68.25 | 65.512 | 11560916 |
| 1706744100 | 67.7 | -1.13 | -1.64 | 67.412 | 69.45 | 66.727999 | 10016681 |
| 1706657700 | 68.83 | -1.31 | -1.87 | 70 | 70.76 | 68.34 | 9218213 |
| 1706571300 | 70.14 | 2.1 | 3.09 | 68.45 | 70.2 | 68.19 | 8729332 |
| 1706312100 | 68.04 | -1.96 | -2.80 | 68.7 | 69.565 | 67.78 | 14223426 |
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
