We could not find any results for:
Make sure your spelling is correct or try broadening your search.
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 1.25 | 1.8916464891 | 66.08 | 67.62 | 65.64 | 6748985 | 66.80695576 | CS |
| 4 | 2.66 | 4.11319004175 | 64.67 | 71.185 | 64.36 | 8292418 | 67.63075563 | CS |
| 12 | 9.42 | 16.2666206182 | 57.91 | 71.185 | 56.07 | 8483788 | 62.64342773 | CS |
| 26 | 4.64 | 7.4014994417 | 62.69 | 71.185 | 55.12 | 9032440 | 60.62950059 | CS |
| 52 | 5.41 | 8.73708010336 | 61.92 | 71.185 | 55.12 | 9555378 | 60.99545034 | CS |
| 156 | 42.9 | 175.603765862 | 24.43 | 77.1299 | 21.62 | 16838549 | 52.72357912 | CS |
| 260 | 6.56 | 10.7948000658 | 60.77 | 77.1299 | 8.52 | 18905580 | 38.45595627 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1713998400 | 67.33 | -0.06 | -0.09 | 67.099999 | 67.52 | 66.75 | 5281895 |
| 1713912000 | 67.39 | 0.39 | 0.58 | 66.629999 | 67.5 | 66.4101 | 5383854 |
| 1713825600 | 67 | 0.37 | 0.56 | 66.11 | 67.585 | 65.879999 | 6272422 |
| 1713566400 | 66.629999 | 0.59 | 0.89 | 66.17 | 67.62 | 66.12 | 9792357 |
| 1713480000 | 66.04 | 0.06 | 0.09 | 66.08 | 66.3799 | 65.64 | 7014395 |
| 1713393600 | 65.98 | -0.84 | -1.26 | 66.69 | 67.06 | 65.51 | 7052185 |
| 1713307200 | 66.819999 | -1.52 | -2.22 | 67.85 | 68.052 | 65.637299 | 12443618 |
| 1713220800 | 68.34 | -0.67 | -0.97 | 69.24 | 69.44 | 68.25 | 9243892 |
| 1712961600 | 69.01 | -0.25 | -0.36 | 69.94 | 71.185 | 68.72 | 14677465 |
| 1712875200 | 69.26 | 0.32 | 0.46 | 69.33 | 69.5 | 68.33 | 7073626 |
| 1712788800 | 68.94 | 0.39 | 0.57 | 68.34 | 69.5 | 68.16 | 8130632 |
| 1712702400 | 68.55 | -0.18 | -0.26 | 68.99 | 69.18 | 68.07 | 4831418 |
| 1712616000 | 68.73 | -0.52 | -0.75 | 69 | 69.2 | 67.95 | 7826613 |
| 1712356800 | 69.25 | 1.62 | 2.40 | 68.02 | 69.58 | 67.56 | 12356453 |
| 1712270400 | 67.63 | -0.08 | -0.12 | 67.71 | 68.14 | 67.22 | 7469347 |
| 1712184000 | 67.71 | 0.45 | 0.67 | 67.59 | 67.88 | 67.045 | 8499514 |
| 1712097600 | 67.26 | 0.88 | 1.33 | 66.73 | 68.18 | 66.485 | 11696094 |
| 1712011200 | 66.379999 | 1.39 | 2.14 | 65.209999 | 66.535 | 64.569999 | 8027402 |
| 1711665600 | 64.989999 | 0.79 | 1.23 | 64.67 | 65.129999 | 64.36 | 7158935 |
| 1711579200 | 64.2 | 0.88 | 1.39 | 63.09 | 64.209999 | 62.93 | 5714585 |
| 1711492800 | 63.32 | -1.23 | -1.91 | 64.629999 | 64.7 | 63.29 | 6168842 |
| 1711406400 | 64.55 | 0.74 | 1.16 | 64.099999 | 64.879999 | 64.069999 | 6918076 |
| 1711147200 | 63.81 | -0.12 | -0.19 | 64 | 64.28 | 63.53 | 4927205 |
| 1711060800 | 63.93 | 0.14 | 0.22 | 63.86 | 64.3 | 63.74 | 5396862 |
| 1710974400 | 63.79 | -0.27 | -0.42 | 63.91 | 64.09 | 63.615 | 6310826 |
| 1710888000 | 64.06 | 0.86 | 1.36 | 63.07 | 64.09 | 62.88 | 6950170 |
| 1710801600 | 63.2 | 0.55 | 0.88 | 62.91 | 63.43 | 62.295 | 6795997 |
| 1710542400 | 62.65 | 0.07 | 0.11 | 62.36 | 63.01 | 62.21 | 9781691 |
| 1710456000 | 62.58 | 0.52 | 0.84 | 62.2 | 62.8199 | 62.12 | 7425327 |
| 1710369600 | 62.06 | 0.92 | 1.50 | 61.64 | 62.45 | 61.54 | 8667009 |
| 1710283200 | 61.14 | -0.38 | -0.62 | 61.43 | 61.476 | 60.852 | 7122731 |
| 1710196800 | 61.52 | 0.72 | 1.18 | 60.69 | 61.56 | 60.275 | 6755560 |
| 1709941200 | 60.8 | -0.25 | -0.41 | 60.92 | 61.25 | 60.65 | 5283744 |
| 1709854800 | 61.05 | -0.04 | -0.07 | 60.72 | 61.3899 | 60.66 | 7397489 |
| 1709768400 | 61.09 | 0.51 | 0.84 | 61.3 | 61.67 | 60.75 | 7918387 |
| 1709682000 | 60.58 | -0.1 | -0.16 | 60.43 | 61.135 | 60.01 | 6539542 |
| 1709595600 | 60.68 | -0.68 | -1.11 | 61.5 | 61.64 | 60.54 | 6354227 |
| 1709336400 | 61.36 | 0.75 | 1.24 | 60.975 | 61.595 | 60.8247 | 7654056 |
| 1709250000 | 60.61 | 0.35 | 0.58 | 60.44 | 60.875 | 60.06 | 7572048 |
| 1709163600 | 60.26 | -0.34 | -0.56 | 60.5 | 61.29 | 60.23 | 7830832 |
| 1709077200 | 60.6 | 0.13 | 0.21 | 60.93 | 60.99 | 60.17 | 7055126 |
| 1708990800 | 60.47 | 0.45 | 0.75 | 59.7 | 60.76 | 59.57 | 8505744 |
| 1708731600 | 60.02 | -0.51 | -0.84 | 60 | 60.225 | 59.45 | 7785838 |
| 1708645200 | 60.53 | 0.06 | 0.10 | 60.23 | 60.87 | 59.82 | 9367498 |
| 1708558800 | 60.47 | 0.91 | 1.53 | 59.57 | 60.53 | 59.33 | 10309463 |
| 1708472400 | 59.56 | -0.96 | -1.59 | 60.53 | 60.53 | 59.15 | 16888990 |
| 1708126800 | 60.52 | 0.41 | 0.68 | 60.38 | 60.875 | 60.08 | 13468406 |
| 1708040400 | 60.11 | 2.81 | 4.90 | 57.41 | 60.14 | 57.38 | 21955112 |
| 1707954000 | 57.3 | -0.31 | -0.54 | 57.89 | 58.325 | 57.06 | 12492855 |
| 1707867600 | 57.61 | -0.42 | -0.72 | 57.97 | 58.16 | 57.03 | 10318139 |
| 1707781200 | 58.03 | 0.56 | 0.97 | 57.51 | 58.495 | 57.5 | 8875987 |
| 1707522000 | 57.47 | -0.58 | -1.00 | 58.22 | 58.3495 | 57.24 | 8109328 |
| 1707435600 | 58.05 | 0.43 | 0.75 | 57.8 | 58.295 | 57.555 | 7701560 |
| 1707349200 | 57.62 | 0.05 | 0.09 | 57.64 | 58.02 | 57.07 | 8029749 |
| 1707262800 | 57.57 | 0.59 | 1.04 | 57.35 | 58.405 | 57.15 | 9082046 |
| 1707176400 | 56.98 | -0.06 | -0.11 | 56.82 | 57.34 | 56.07 | 10192615 |
| 1706917200 | 57.04 | -0.28 | -0.49 | 57.26 | 57.5498 | 56.73 | 8398637 |
| 1706830800 | 57.32 | -0.25 | -0.43 | 57.91 | 58.11 | 56.915 | 11274032 |
| 1706744400 | 57.57 | -1.33 | -2.26 | 58.79 | 58.86 | 57.56 | 8921630 |
| 1706658000 | 58.9 | 0.68 | 1.17 | 57.75 | 58.99 | 57.75 | 8311832 |
| 1706571600 | 58.22 | -0.18 | -0.31 | 58.35 | 58.42 | 57.61 | 7169577 |
| 1706312400 | 58.4 | 0.39 | 0.67 | 58.16 | 58.43 | 57.54 | 7092945 |
| 1706226000 | 58.01 | 0.7 | 1.22 | 57.75 | 58.06 | 56.95 | 9603165 |
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
