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 | 3.96 | 6.26384055679 | 63.22 | 68.0299 | 63.16 | 1502452 | 65.53274389 | CS |
| 4 | 2.61 | 4.04212482577 | 64.57 | 68.0299 | 61.68 | 1172382 | 63.97714872 | CS |
| 12 | 15.68 | 30.4466019417 | 51.5 | 68.0299 | 49.805 | 1361347 | 60.64815069 | CS |
| 26 | 23.14 | 52.5431425976 | 44.04 | 68.0299 | 39.76 | 1371534 | 52.44507585 | CS |
| 52 | 33.79 | 101.197963462 | 33.39 | 68.0299 | 32.12 | 1498116 | 44.69426587 | CS |
| 156 | 40.73 | 153.988657845 | 26.45 | 68.0299 | 21.18 | 1692213 | 32.87786177 | CS |
| 260 | 46.16 | 219.60038059 | 21.02 | 68.0299 | 13 | 1864752 | 27.49805895 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1714170900 | 66.98 | 1.08 | 1.64 | 65.879999 | 68.0299 | 65.19 | 1904796 |
| 1714084500 | 65.9 | 0.31 | 0.47 | 65.42 | 66.05 | 65.069999 | 1794115 |
| 1713998100 | 65.59 | 0.1 | 0.15 | 65.4 | 65.79 | 64.69 | 1536665 |
| 1713911700 | 65.489999 | 0.06 | 0.09 | 65.28 | 65.925 | 64.3116 | 1090236 |
| 1713825300 | 65.43 | 0.28 | 0.43 | 65.3 | 66.18 | 64.83 | 1724546 |
| 1713566100 | 65.15 | 2.05 | 3.25 | 63.22 | 65.2 | 63.16 | 1366699 |
| 1713479700 | 63.1 | 0.68 | 1.09 | 62.88 | 63.79 | 62.715 | 1116493 |
| 1713393300 | 62.42 | 0.13 | 0.21 | 62.9 | 62.9 | 61.71 | 1015611 |
| 1713306900 | 62.29 | -0.03 | -0.05 | 61.68 | 62.73 | 61.68 | 874861 |
| 1713220500 | 62.32 | -0.18 | -0.29 | 63.16 | 63.42 | 62.24 | 828069 |
| 1712961300 | 62.5 | -1.9 | -2.95 | 64.04 | 64.099999 | 61.75 | 1200694 |
| 1712874900 | 64.4 | 0.41 | 0.64 | 64.66 | 64.73 | 63.51 | 887507 |
| 1712788500 | 63.99 | 0.93 | 1.47 | 62.89 | 64.215 | 62.78 | 1186827 |
| 1712702100 | 63.06 | -0.45 | -0.71 | 63.61 | 63.88 | 62.72 | 942760 |
| 1712615700 | 63.51 | 0.05 | 0.08 | 62.99 | 63.97 | 62.9 | 951512 |
| 1712356500 | 63.46 | 0.89 | 1.42 | 62.83 | 63.53 | 62.58 | 944175 |
| 1712270100 | 62.57 | -0.72 | -1.14 | 63.35 | 63.4 | 62.03 | 1041750 |
| 1712183700 | 63.29 | -0.51 | -0.80 | 63.87 | 64 | 62.89 | 1380034 |
| 1712097300 | 63.8 | 0.19 | 0.30 | 63.55 | 64.06 | 63.24 | 1032462 |
| 1712010900 | 63.61 | -0.87 | -1.35 | 64.569999 | 64.59 | 63.49 | 1360251 |
| 1711665300 | 64.48 | 0.44 | 0.69 | 64.319999 | 64.95 | 64.129999 | 921139 |
| 1711578900 | 64.04 | 0.13 | 0.20 | 64.3 | 64.349999 | 63.03 | 1050224 |
| 1711492500 | 63.91 | 0.48 | 0.76 | 63.72 | 64.16 | 63.57 | 965687 |
| 1711406100 | 63.43 | -0.16 | -0.25 | 64.03 | 64.969899 | 63.35 | 2353472 |
| 1711146900 | 63.59 | 1.27 | 2.04 | 62.03 | 63.65 | 62.03 | 1080027 |
| 1711060500 | 62.32 | 0.03 | 0.05 | 62.53 | 62.665 | 62.01 | 1025050 |
| 1710974100 | 62.29 | 1.14 | 1.86 | 60.8 | 62.47 | 60.4633 | 1515657 |
| 1710887700 | 61.15 | -2.18 | -3.44 | 62.29 | 62.47 | 61.01 | 2041183 |
| 1710801300 | 63.33 | -1.2 | -1.86 | 63.56 | 64.349999 | 63.09 | 1136647 |
| 1710542100 | 64.53 | 1.4 | 2.22 | 62.47 | 64.819999 | 62.47 | 2120469 |
| 1710455700 | 63.13 | 0.04 | 0.06 | 63.28 | 63.7699 | 62.531 | 1834777 |
| 1710369300 | 63.09 | 0.37 | 0.59 | 62.4 | 63.235 | 62.315 | 1641840 |
| 1710282900 | 62.72 | 0.17 | 0.27 | 62.4 | 63.67 | 62.4 | 979522 |
| 1710196500 | 62.55 | -0.8 | -1.26 | 63.35 | 63.49 | 61.65 | 1575503 |
| 1709940900 | 63.35 | 0.04 | 0.06 | 63.14 | 63.44 | 62.5 | 933567 |
| 1709854500 | 63.31 | -0.03 | -0.05 | 63.72 | 64.614999 | 62.99 | 1015428 |
| 1709768100 | 63.34 | 0.46 | 0.73 | 63.75 | 63.91 | 63 | 799968 |
| 1709681700 | 62.88 | -0.7 | -1.10 | 63.62 | 64.519999 | 62.82 | 1187662 |
| 1709595300 | 63.58 | 0.19 | 0.30 | 63.74 | 65.53 | 63.42 | 1576226 |
| 1709336100 | 63.39 | 0.95 | 1.52 | 62.35 | 63.48 | 61.92 | 1120338 |
| 1709249700 | 62.44 | 0.58 | 0.94 | 61.85 | 62.6 | 61.34 | 2630313 |
| 1709163300 | 61.86 | 0.92 | 1.51 | 60.97 | 62.34 | 60.71 | 1240417 |
| 1709076900 | 60.94 | 0.6 | 0.99 | 61.54 | 62.05 | 60.84 | 1681060 |
| 1708990500 | 60.34 | 0.71 | 1.19 | 59.44 | 60.93 | 59.13 | 4168966 |
| 1708731300 | 59.63 | 5.87 | 10.92 | 57.16 | 60 | 55.61 | 3676813 |
| 1708644900 | 53.76 | 1.13 | 2.15 | 52.57 | 53.91 | 52.57 | 1870093 |
| 1708558500 | 52.63 | -0.44 | -0.83 | 53.07 | 53.23 | 52.24 | 1315339 |
| 1708472100 | 53.07 | 0.22 | 0.42 | 53.2 | 53.6008 | 52.85 | 1120567 |
| 1708126500 | 52.85 | 0.22 | 0.42 | 52.79 | 53.21 | 52.06 | 986346 |
| 1708040100 | 52.63 | 0.66 | 1.27 | 52.3 | 52.83 | 52.04 | 1249113 |
| 1707953700 | 51.97 | 0.74 | 1.44 | 51.6 | 52.07 | 51.25 | 1093924 |
| 1707867300 | 51.23 | -0.94 | -1.80 | 51.9425 | 52.01 | 50.89 | 1064157 |
| 1707780900 | 52.17 | 0.99 | 1.93 | 51.29 | 52.4 | 51.29 | 1105887 |
| 1707521700 | 51.18 | 0.42 | 0.83 | 50.73 | 51.39 | 50.49 | 1033691 |
| 1707435300 | 50.76 | 0.81 | 1.62 | 50.2 | 50.9 | 50.12 | 1226890 |
| 1707348900 | 49.95 | -0.79 | -1.56 | 51.03 | 51.115 | 49.805 | 1404546 |
| 1707262500 | 50.74 | -0.48 | -0.94 | 51.22 | 51.22 | 50.25 | 1290200 |
| 1707176100 | 51.22 | -0.24 | -0.47 | 51.4 | 51.64 | 51.01 | 864557 |
| 1706916900 | 51.46 | -0.14 | -0.27 | 51.5 | 51.715 | 50.99 | 785591 |
| 1706830500 | 51.6 | 1.23 | 2.44 | 50.53 | 51.6 | 50.28 | 834177 |
| 1706744100 | 50.37 | -0.71 | -1.39 | 51.28 | 51.42 | 50.24 | 935097 |
| 1706657700 | 51.08 | 0.71 | 1.41 | 50.24 | 51.22 | 50.05 | 875510 |
| 1706571300 | 50.37 | 0.62 | 1.25 | 49.75 | 50.42 | 49.735 | 1128499 |
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
