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 | 3.12 | 4.61880088823 | 67.55 | 71.599999 | 66.08 | 2530 | 67.92402403 | DE |
| 4 | 6.84 | 10.7159642801 | 63.83 | 71.599999 | 59.6 | 2415 | 65.60120144 | DE |
| 12 | 3.42 | 5.08550185874 | 67.25 | 78.33 | 58.01 | 6581 | 67.77221175 | DE |
| 26 | 19.67 | 38.568627451 | 51 | 78.33 | 46.605 | 4953 | 64.45676251 | DE |
| 52 | 28.13 | 66.1259990597 | 42.54 | 78.33 | 41.99 | 3349 | 61.18725928 | DE |
| 156 | 17.75 | 33.5411942555 | 52.92 | 82.78 | 32.4 | 1747 | 60.10640592 | DE |
| 260 | 17.75 | 33.5411942555 | 52.92 | 82.78 | 32.4 | 1747 | 60.10640592 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1716582420 | 70.47 | 1.41 | 2.04 | 69.89 | 71.599999 | 69.11 | 4591 |
| 1716496020 | 69.06 | 1.48 | 2.19 | 69.88 | 70.56 | 68 | 5361 |
| 1716409620 | 67.58 | 0.14 | 0.21 | 67.88 | 68.37 | 67.16 | 1118 |
| 1716323160 | 67.44 | -0.86 | -1.26 | 68.17 | 68.61 | 66.8 | 1937 |
| 1716236760 | 68.3 | 1.9 | 2.86 | 66.09 | 68.8 | 66.08 | 886 |
| 1715977620 | 66.4 | -0.97 | -1.44 | 67.55 | 68.459999 | 66.3 | 3347 |
| 1715891220 | 67.37 | 3.08 | 4.79 | 65.019999 | 68.5 | 64.349999 | 9095 |
| 1715804820 | 64.29 | 1.4 | 2.23 | 63.21 | 64.29 | 62.5 | 3778 |
| 1715718420 | 62.89 | -1.24 | -1.93 | 64.269999 | 64.53 | 62.11 | 1596 |
| 1715631960 | 64.129999 | 0.85 | 1.34 | 63.36 | 65.019999 | 63.36 | 2367 |
| 1715372820 | 63.28 | -0.32 | -0.50 | 62.8 | 64.3 | 62.8 | 1894 |
| 1715286420 | 63.6 | 0.34 | 0.54 | 63.21 | 63.6 | 62.56 | 682 |
| 1715200020 | 63.26 | -1.4 | -2.17 | 64.11 | 64.11 | 62.81 | 1381 |
| 1715113620 | 64.66 | 0.33 | 0.51 | 64.14 | 64.86 | 64.08 | 1069 |
| 1715027220 | 64.33 | 0.88 | 1.39 | 63.96 | 64.69 | 63.34 | 1176 |
| 1714768020 | 63.45 | 1.02 | 1.63 | 62.87 | 63.75 | 62.03 | 1353 |
| 1714681560 | 62.43 | 0.52 | 0.84 | 59.92 | 62.43 | 59.6 | 2080 |
| 1714508820 | 61.91 | -2.21 | -3.45 | 64.56 | 64.56 | 61.91 | 1808 |
| 1714422420 | 64.12 | -0.73 | -1.13 | 65.33 | 65.5 | 64 | 1790 |
| 1714163220 | 64.849999 | 1.85 | 2.94 | 63.83 | 65.129999 | 63.38 | 3166 |
| 1714076820 | 63 | 2.86 | 4.76 | 59.7 | 63 | 59.7 | 3038 |
| 1713990420 | 60.14 | 0.62 | 1.04 | 60.89 | 61.2 | 59.79 | 1656 |
| 1713903960 | 59.52 | 0.54 | 0.92 | 59.24 | 60.13 | 58.8 | 2409 |
| 1713817560 | 58.98 | 0.33 | 0.56 | 58.31 | 59.63 | 58.01 | 3282 |
| 1713558420 | 58.65 | -2.84 | -4.62 | 60.83 | 61.5 | 58.2 | 5600 |
| 1713472020 | 61.49 | -1.61 | -2.55 | 63.14 | 63.24 | 60.42 | 2554 |
| 1713385620 | 63.1 | -1.09 | -1.70 | 64.239999 | 65.05 | 62.5 | 4953 |
| 1713299220 | 64.19 | 0.22 | 0.34 | 64.11 | 64.72 | 62.9 | 3909 |
| 1713212820 | 63.97 | -2.11 | -3.19 | 65.33 | 67.209999 | 63.84 | 5078 |
| 1712953620 | 66.08 | 0.28 | 0.43 | 67.11 | 67.73 | 66 | 3081 |
| 1712867220 | 65.8 | -0.67 | -1.01 | 66.019999 | 68.26 | 64.459998 | 1302 |
| 1712780760 | 66.47 | -0.66 | -0.98 | 67.459999 | 68.599999 | 65.75 | 1948 |
| 1712694360 | 67.13 | 1 | 1.51 | 66.67 | 67.9 | 65.7 | 2479 |
| 1712607960 | 66.129999 | -0.5 | -0.75 | 66.8 | 67.87 | 65.849999 | 3213 |
| 1712348820 | 66.629999 | 1.55 | 2.38 | 65.55 | 66.83 | 65.42 | 1286 |
| 1712262360 | 65.08 | -2.42 | -3.59 | 68.209999 | 70 | 65.08 | 3595 |
| 1712175960 | 67.5 | -0.67 | -0.98 | 68.25 | 69.8 | 66.879999 | 2282 |
| 1712089560 | 68.17 | 2.6 | 3.97 | 67.72 | 68.61 | 65.69 | 4984 |
| 1711661160 | 65.569998 | -1.32 | -1.97 | 66.879999 | 67.47 | 65.41 | 4915 |
| 1711574820 | 66.89 | 3.81 | 6.04 | 63.66 | 67.26 | 63.66 | 7016 |
| 1711488360 | 63.08 | 2.1 | 3.44 | 61.01 | 63.47 | 61.01 | 3479 |
| 1711401960 | 60.98 | -0.58 | -0.94 | 61.21 | 61.77 | 59.75 | 4588 |
| 1711142760 | 61.56 | -0.12 | -0.19 | 61.93 | 62.64 | 60.79 | 2496 |
| 1711056360 | 61.68 | 1.53 | 2.54 | 61.13 | 63.09 | 61.13 | 5223 |
| 1710969960 | 60.15 | 0.24 | 0.40 | 59.86 | 60.47 | 59.76 | 6696 |
| 1710883560 | 59.91 | -1.26 | -2.06 | 60.7 | 61.2 | 58.64 | 8181 |
| 1710797160 | 61.17 | -0.51 | -0.83 | 61.99 | 62.99 | 61.1 | 5355 |
| 1710537960 | 61.68 | 1.07 | 1.77 | 60.02 | 62.52 | 59.94 | 5057 |
| 1710451620 | 60.61 | -1.34 | -2.16 | 61.92 | 62.99 | 59.91 | 10616 |
| 1710365160 | 61.95 | -3.84 | -5.84 | 65.43 | 66.15 | 61.59 | 12706 |
| 1710278760 | 65.79 | -0.74 | -1.11 | 66.4 | 67.59 | 65.25 | 10890 |
| 1710192420 | 66.53 | -2.47 | -3.58 | 68.62 | 69.63 | 64.9 | 24425 |
| 1709933160 | 69 | -8.92 | -11.45 | 71.599999 | 75.14 | 68.9 | 72542 |
| 1709846760 | 77.92 | 3.26 | 4.37 | 74.8 | 78.33 | 74.15 | 56355 |
| 1709760360 | 74.66 | 2.26 | 3.12 | 72.739999 | 75.989999 | 72.739999 | 9664 |
| 1709673960 | 72.4 | -0.4 | -0.55 | 72.27 | 73.239999 | 71.45 | 3560 |
| 1709587560 | 72.8 | 1.63 | 2.29 | 72.64 | 73.66 | 69.849999 | 8186 |
| 1709328360 | 71.17 | 5.03 | 7.61 | 67.25 | 71.8 | 66.62 | 10650 |
| 1709241960 | 66.14 | 3.8 | 6.10 | 62.53 | 66.14 | 61.92 | 1797 |
| 1709155560 | 62.34 | -1.95 | -3.03 | 63.44 | 63.82 | 62.34 | 952 |
| 1709069220 | 64.29 | 1.09 | 1.72 | 62.8 | 65.4 | 62.8 | 2032 |
| 1708982760 | 63.2 | 0.44 | 0.70 | 62.49 | 63.46 | 61 | 5386 |
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
