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 | 1.91 | 3.10014608018 | 61.61 | 64.585 | 61.16 | 1023127 | 62.89398554 | CS |
| 4 | -6.37 | -9.1143225068 | 69.89 | 71.27 | 61.16 | 976999 | 66.30757979 | CS |
| 12 | -3.58 | -5.33532041729 | 67.1 | 78.745 | 61.16 | 1091806 | 69.76857401 | CS |
| 26 | 0.58 | 0.921512551636 | 62.94 | 78.745 | 51.79 | 1151657 | 67.71982782 | CS |
| 52 | -19.58 | -23.5619735259 | 83.1 | 89.91 | 51.79 | 1028404 | 72.21531704 | CS |
| 156 | -45.1125 | -41.5276275516 | 108.6325 | 135.9625 | 51.79 | 615993 | 80.55801851 | CS |
| 260 | 15.9825 | 33.6208256639 | 47.5375 | 135.9625 | 38.7925 | 440440 | 77.80196225 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1713998100 | 63.52 | -0.17 | -0.27 | 63.22 | 63.945 | 62.61 | 984815 |
| 1713911700 | 63.69 | 0.89 | 1.42 | 64.099999 | 64.584999 | 63.56 | 1217170 |
| 1713825300 | 62.8 | 0.68 | 1.09 | 62.54 | 63.39 | 61.815 | 829427 |
| 1713566100 | 62.12 | -0.09 | -0.14 | 62.45 | 62.96 | 61.94 | 909557 |
| 1713479700 | 62.21 | -0.52 | -0.83 | 61.61 | 62.43 | 61.16 | 1174667 |
| 1713393300 | 62.73 | -1.28 | -2.00 | 64.54 | 64.81 | 62.7 | 902847 |
| 1713306900 | 64.01 | -1.51 | -2.30 | 64.254999 | 64.66 | 63.645 | 1582280 |
| 1713220500 | 65.519999 | -1.21 | -1.81 | 67.26 | 67.46 | 65.099999 | 735418 |
| 1712961300 | 66.73 | -2.08 | -3.02 | 68.09 | 68.52 | 66.28 | 703111 |
| 1712874900 | 68.81 | -0.7 | -1.01 | 70.68 | 70.825 | 68.74 | 1100965 |
| 1712788500 | 69.51 | -1.72 | -2.41 | 69.64 | 70.17 | 69.245 | 829530 |
| 1712702100 | 71.23 | 3.01 | 4.41 | 68.76 | 71.27 | 68.73 | 1175061 |
| 1712615700 | 68.22 | 1.23 | 1.84 | 67.26 | 68.86 | 66.739999 | 1008198 |
| 1712356500 | 66.989999 | -0.06 | -0.09 | 67.019999 | 68.36 | 66.95 | 1048024 |
| 1712270100 | 67.05 | -0.82 | -1.21 | 68.49 | 68.87 | 66.769999 | 858802 |
| 1712183700 | 67.87 | -0.89 | -1.29 | 68.29 | 68.88 | 67.41 | 810073 |
| 1712097300 | 68.76 | -0.65 | -0.94 | 68.38 | 68.88 | 68.07 | 670520 |
| 1712010900 | 69.41 | -0.98 | -1.39 | 70.75 | 70.82 | 68.61 | 772939 |
| 1711665300 | 70.39 | 0.97 | 1.40 | 69.89 | 70.765 | 69.28 | 1179959 |
| 1711578900 | 69.42 | 1.02 | 1.49 | 69.08 | 69.79 | 68 | 971586 |
| 1711492500 | 68.4 | -0.82 | -1.18 | 69.36 | 69.485 | 68.295 | 1465100 |
| 1711406100 | 69.22 | -2.28 | -3.19 | 71.73 | 71.75 | 69.08 | 1136284 |
| 1711146900 | 71.5 | -0.83 | -1.15 | 72.32 | 72.455 | 70.65 | 975518 |
| 1711060500 | 72.33 | 0.45 | 0.63 | 72.75 | 72.775 | 71.81 | 821923 |
| 1710974100 | 71.88 | 1.12 | 1.58 | 70.84 | 71.95 | 70.725 | 1190422 |
| 1710887700 | 70.76 | -1.12 | -1.56 | 71.88 | 72.405 | 70.04 | 1041638 |
| 1710801300 | 71.88 | -0.64 | -0.88 | 72.48 | 72.87 | 71.04 | 1004049 |
| 1710542100 | 72.52 | 1.3 | 1.83 | 70.11 | 72.84 | 70.11 | 1704622 |
| 1710455700 | 71.22 | -1.27 | -1.75 | 72.19 | 72.39 | 69.7 | 1378484 |
| 1710369300 | 72.49 | -1.63 | -2.20 | 74 | 74.6815 | 72.01 | 995750 |
| 1710282900 | 74.12 | -1.01 | -1.34 | 74.99 | 75.67 | 73.22 | 1105193 |
| 1710196500 | 75.13 | -1.96 | -2.54 | 76.78 | 77.41 | 74.695 | 1192596 |
| 1709940900 | 77.09 | 0.15 | 0.19 | 77.18 | 78.745 | 76.88 | 1513112 |
| 1709854500 | 76.94 | 2.26 | 3.03 | 75.08 | 77.34 | 74.98 | 1418174 |
| 1709768100 | 74.68 | 1.28 | 1.74 | 73.43 | 76.055 | 71.64 | 1212667 |
| 1709681700 | 73.4 | -1.48 | -1.98 | 74.36 | 74.99 | 72.9 | 769362 |
| 1709595300 | 74.88 | 0.5 | 0.67 | 74.39 | 75.07 | 73.67 | 707228 |
| 1709336100 | 74.38 | 0.81 | 1.10 | 73.48 | 74.575 | 72.1 | 1117214 |
| 1709249700 | 73.57 | -0.82 | -1.10 | 75 | 75.6 | 73.54 | 1241420 |
| 1709163300 | 74.39 | 1.18 | 1.61 | 72.72 | 74.43 | 72.55 | 1191288 |
| 1709076900 | 73.21 | 1.3 | 1.81 | 72.16 | 73.405 | 71.57 | 1155593 |
| 1708990500 | 71.91 | 0.29 | 0.40 | 71.77 | 72.19 | 71.15 | 581214 |
| 1708731300 | 71.62 | -0.14 | -0.20 | 72.07 | 72.57 | 71.1558 | 479577 |
| 1708644900 | 71.76 | 0.04 | 0.06 | 71.65 | 72.55 | 70.98 | 801031 |
| 1708558500 | 71.72 | 1.39 | 1.98 | 70 | 71.985 | 69.6216 | 1373852 |
| 1708472100 | 70.33 | -1.28 | -1.79 | 70.35 | 70.77 | 69.91 | 632242 |
| 1708126500 | 71.61 | 0.35 | 0.49 | 70.59 | 72.82 | 70.09 | 1048417 |
| 1708040100 | 71.26 | 1.14 | 1.63 | 70.5 | 71.96 | 70.38 | 1109356 |
| 1707953700 | 70.12 | 2.6 | 3.85 | 68.41 | 70.22 | 67.55 | 1036506 |
| 1707867300 | 67.52 | -2.43 | -3.47 | 68.84 | 68.84 | 66.349999 | 1020719 |
| 1707780900 | 69.95 | 2 | 2.94 | 68.1 | 70.265 | 67.28 | 1277511 |
| 1707521700 | 67.95 | -0.03 | -0.04 | 67.9 | 68.19 | 66.79 | 908290 |
| 1707435300 | 67.98 | 1.62 | 2.44 | 66.69 | 68.29 | 66.36 | 971437 |
| 1707348900 | 66.36 | -1.01 | -1.50 | 67.77 | 67.91 | 66 | 942504 |
| 1707262500 | 67.37 | 0.6 | 0.90 | 66.67 | 67.6 | 65.9415 | 1017450 |
| 1707176100 | 66.769999 | 0.79 | 1.20 | 65.91 | 68.0065 | 65.349999 | 1945980 |
| 1706916900 | 65.98 | -2.56 | -3.74 | 66.68 | 67.78 | 64.965 | 1745413 |
| 1706830500 | 68.54 | -1.78 | -2.53 | 67.099999 | 69.45 | 65.22 | 2506946 |
| 1706744100 | 70.32 | -2.39 | -3.29 | 72.71 | 72.86 | 70.07 | 1434429 |
| 1706657700 | 72.71 | -0.07 | -0.10 | 72.86 | 74 | 72.47 | 1131169 |
| 1706571300 | 72.78 | 0.15 | 0.21 | 72.19 | 73.09 | 71.47 | 1080548 |
| 1706312100 | 72.63 | 1.51 | 2.12 | 72.6 | 73.75 | 72.4 | 1070567 |
| 1706225700 | 71.12 | 0.06 | 0.08 | 72.23 | 72.23 | 70.53 | 560899 |
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
