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 | -2.66 | -4.28548413082 | 62.07 | 62.5 | 59.01 | 2887965 | 60.10777999 | CS |
| 4 | -6.94 | -10.4596834966 | 66.35 | 67.395 | 59.01 | 2591483 | 62.94913504 | CS |
| 12 | -7.92 | -11.7629585623 | 67.33 | 71.3 | 59.01 | 3567006 | 65.41344748 | CS |
| 26 | -4.02 | -6.33769509696 | 63.43 | 74.7699 | 58.87 | 3632216 | 66.62197633 | CS |
| 52 | -7.11 | -10.6885147324 | 66.52 | 75.905 | 58.87 | 3729648 | 67.16580573 | CS |
| 156 | -268.78 | -81.8976812212 | 328.19 | 406.48 | 58.87 | 4093499 | 131.51007394 | CS |
| 260 | -7.46 | -11.1559742785 | 66.87 | 588.84 | 58.87 | 5113485 | 196.09677694 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1713479700 | 59.94 | 0.86 | 1.46 | 60.25 | 60.75 | 59.61 | 4223485 |
| 1713393300 | 59.08 | -0.2 | -0.34 | 59.28 | 59.79 | 59.01 | 2033432 |
| 1713306900 | 59.28 | -0.96 | -1.59 | 59.57 | 60.28 | 59.26 | 2122139 |
| 1713220500 | 60.24 | -1.39 | -2.26 | 61.74 | 61.7925 | 59.76 | 3360158 |
| 1712961300 | 61.63 | -0.89 | -1.42 | 62.07 | 62.5 | 61.57 | 2700609 |
| 1712874900 | 62.52 | 0.3 | 0.48 | 62.699 | 62.82 | 62.02 | 2008920 |
| 1712788500 | 62.22 | -1.63 | -2.55 | 62.65 | 62.69 | 61.55 | 2941716 |
| 1712702100 | 63.85 | 0.84 | 1.33 | 62.97 | 64.629999 | 62.81 | 3282275 |
| 1712615700 | 63.01 | 0.07 | 0.11 | 62.29 | 63.66 | 61.7 | 3308346 |
| 1712356500 | 62.94 | -0.34 | -0.54 | 63.07 | 63.42 | 62.6166 | 2270204 |
| 1712270100 | 63.28 | 0.06 | 0.09 | 63.51 | 64.319999 | 63.03 | 2613890 |
| 1712183700 | 63.22 | -0.56 | -0.88 | 63.47 | 63.85 | 63.01 | 2830521 |
| 1712097300 | 63.78 | -0.95 | -1.47 | 63.765 | 64.099999 | 63.23 | 2712095 |
| 1712010900 | 64.73 | -0.64 | -0.98 | 67.04 | 67.04 | 64.619 | 2953830 |
| 1711665300 | 65.37 | -1.25 | -1.88 | 66.86 | 66.86 | 65.33 | 2604498 |
| 1711578900 | 66.62 | 0.27 | 0.41 | 66.61 | 66.959999 | 65.93 | 1882055 |
| 1711492500 | 66.349999 | -0.36 | -0.54 | 67 | 67.395 | 66.185 | 1642201 |
| 1711406100 | 66.709999 | 0.75 | 1.14 | 65.849999 | 66.939899 | 65.349999 | 2226584 |
| 1711146900 | 65.959999 | -0.58 | -0.87 | 66.349999 | 66.41 | 65.58 | 1521216 |
| 1711060500 | 66.54 | -0.32 | -0.48 | 67.25 | 67.27 | 66.42 | 1701152 |
| 1710974100 | 66.86 | 0.33 | 0.50 | 66.66 | 67.26 | 65.97 | 1592960 |
| 1710887700 | 66.53 | 0.3 | 0.45 | 65.5 | 67 | 65.349999 | 2341968 |
| 1710801300 | 66.23 | 0.27 | 0.41 | 66.31 | 67.22 | 66 | 2131675 |
| 1710542100 | 65.959999 | -1.3 | -1.93 | 66.739999 | 67.6 | 65.89 | 5615105 |
| 1710455700 | 67.26 | -1.18 | -1.72 | 68.56 | 68.88 | 66.87 | 1902762 |
| 1710369300 | 68.44 | -1.44 | -2.06 | 69.74 | 69.93 | 68.34 | 2472471 |
| 1710282900 | 69.88 | 0.2 | 0.29 | 70 | 70.57 | 69.3 | 3160282 |
| 1710196500 | 69.68 | 2.52 | 3.75 | 67.19 | 70.26 | 67.13 | 4433487 |
| 1709940900 | 67.16 | 0.13 | 0.19 | 67.66 | 68.2855 | 67.15 | 2982998 |
| 1709854500 | 67.03 | 0.61 | 0.92 | 66.55 | 67.46 | 66.55 | 2480980 |
| 1709768100 | 66.42 | -0.07 | -0.11 | 67.19 | 67.78 | 66.31 | 2924175 |
| 1709681700 | 66.489999 | -3.22 | -4.62 | 68.73 | 69.19 | 66.069999 | 5054768 |
| 1709595300 | 69.71 | -1.2 | -1.69 | 70.91 | 70.92 | 69.49 | 5256892 |
| 1709336100 | 70.91 | 0.18 | 0.25 | 70.98 | 71.2 | 70.125 | 4272213 |
| 1709249700 | 70.73 | 1.11 | 1.59 | 70 | 71.3 | 69.07 | 5825844 |
| 1709163300 | 69.62 | 1.45 | 2.13 | 67.73 | 70.61 | 67.5647 | 8097608 |
| 1709076900 | 68.17 | 5.05 | 8.00 | 67.32 | 69.48 | 65.06 | 18547160 |
| 1708990500 | 63.12 | -0.28 | -0.44 | 63.65 | 64.31 | 62.945 | 13117311 |
| 1708731300 | 63.4 | 1.28 | 2.06 | 62.5 | 63.465 | 62.3 | 3517668 |
| 1708644900 | 62.12 | 0.77 | 1.26 | 61.93 | 62.18 | 60.94 | 3382042 |
| 1708558500 | 61.35 | 0.03 | 0.05 | 60.42 | 61.42 | 60.14 | 3342997 |
| 1708472100 | 61.32 | -0.8 | -1.29 | 61.81 | 61.92 | 60.475 | 3742351 |
| 1708126500 | 62.12 | -1.92 | -3.00 | 63.38 | 63.76 | 62.08 | 4126818 |
| 1708040100 | 64.04 | -0.1 | -0.16 | 64.349999 | 64.73 | 63.74 | 1916144 |
| 1707953700 | 64.14 | 0.48 | 0.75 | 64.45 | 64.465 | 63.51 | 1810510 |
| 1707867300 | 63.66 | -0.82 | -1.27 | 63.47 | 64.05 | 62.84 | 3127257 |
| 1707780900 | 64.48 | -1.22 | -1.86 | 65.73 | 66.15 | 64.45 | 3076086 |
| 1707521700 | 65.7 | 1.8 | 2.82 | 64.12 | 66.5 | 64.01 | 4301826 |
| 1707435300 | 63.9 | 0.02 | 0.03 | 63.69 | 64.069999 | 63.07 | 3593683 |
| 1707348900 | 63.88 | 0.28 | 0.44 | 64.18 | 64.25 | 63.06 | 2737883 |
| 1707262500 | 63.6 | -0.09 | -0.14 | 63.53 | 64.14 | 63.21 | 3030603 |
| 1707176100 | 63.69 | -0.58 | -0.90 | 63.93 | 64.019999 | 63.35 | 2596924 |
| 1706916900 | 64.269999 | -0.58 | -0.89 | 64.28 | 64.79 | 63.36 | 4006507 |
| 1706830500 | 64.849999 | 0.24 | 0.37 | 64.78 | 65.65 | 64.129999 | 4063776 |
| 1706744100 | 64.61 | -2.57 | -3.83 | 66.43 | 66.43 | 64.575 | 4177914 |
| 1706657700 | 67.18 | -1.75 | -2.54 | 68.33 | 68.8 | 67.14 | 2418035 |
| 1706571300 | 68.93 | 1.19 | 1.76 | 67.61 | 69.1 | 67.59 | 2655813 |
| 1706312100 | 67.74 | 0.32 | 0.47 | 67.33 | 68.75 | 67.2556 | 2111547 |
| 1706225700 | 67.42 | -1.62 | -2.35 | 69.5 | 69.5 | 67.185 | 2668479 |
| 1706139300 | 69.04 | -0.59 | -0.85 | 70.42 | 70.61 | 68.924 | 1941737 |
| 1706052900 | 69.63 | 0.04 | 0.06 | 69.72 | 69.88 | 69.11 | 2372205 |
| 1705966500 | 69.59 | 0.55 | 0.80 | 69.53 | 70.66 | 69.04 | 2493647 |
| 1705707300 | 69.04 | 1.72 | 2.55 | 67.66 | 69.04 | 67.11 | 2098527 |
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
