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 | -4.64 | -6.70132871173 | 69.24 | 69.24 | 64.19 | 62217 | 66.22607122 | CS |
| 4 | -6.38 | -8.98844744999 | 70.98 | 72.53 | 64.19 | 60164 | 69.59541557 | CS |
| 12 | 0.4 | 0.623052959502 | 64.2 | 72.53 | 62.8 | 81496 | 67.79275947 | CS |
| 26 | -0.41 | -0.630672204276 | 65.01 | 72.53 | 56.78 | 100764 | 63.67023172 | CS |
| 52 | -1.14 | -1.73410404624 | 65.74 | 78.89 | 56.78 | 97466 | 65.82353857 | CS |
| 156 | -9.66 | -13.0083490439 | 74.26 | 84.63 | 45.46 | 132713 | 65.05401198 | CS |
| 260 | 12.21 | 23.3059744226 | 52.39 | 91.86 | 24.57 | 151944 | 56.26180079 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1713476400 | 64.599999 | 0.12 | 0.19 | 64.93 | 65.15 | 64.25 | 48970 |
| 1713390000 | 64.48 | -0.69 | -1.06 | 65.349999 | 65.519999 | 64.19 | 56087 |
| 1713303600 | 65.17 | -0.98 | -1.48 | 65.72 | 65.81 | 64.75 | 48636 |
| 1713217200 | 66.15 | -0.46 | -0.69 | 66.95 | 67.05 | 65.269999 | 66784 |
| 1712958000 | 66.61 | -1.59 | -2.33 | 68.44 | 68.44 | 66.18 | 76191 |
| 1712871600 | 68.2 | -0.95 | -1.37 | 69.24 | 69.24 | 67.44 | 63388 |
| 1712785200 | 69.15 | -0.85 | -1.21 | 69.36 | 69.5 | 68.53 | 67591 |
| 1712698800 | 70 | 0.34 | 0.49 | 69.45 | 70.1 | 69.45 | 35547 |
| 1712612400 | 69.66 | 0.1 | 0.14 | 69.55 | 70 | 69.3 | 37696 |
| 1712353200 | 69.56 | -0.54 | -0.77 | 70.7 | 70.7 | 69.3 | 60566 |
| 1712266800 | 70.1 | -0.86 | -1.21 | 71.78 | 72.08 | 70.08 | 116969 |
| 1712180400 | 70.96 | -0.73 | -1.02 | 71.24 | 71.57 | 70.72 | 70075 |
| 1712094000 | 71.69 | 0.48 | 0.67 | 70.6 | 71.69 | 70.3 | 59379 |
| 1712007600 | 71.21 | -0.79 | -1.10 | 72.48 | 72.48 | 70.6 | 56802 |
| 1711662000 | 72 | -0.2 | -0.28 | 72.2 | 72.4 | 71.96 | 49809 |
| 1711575600 | 72.2 | 1.47 | 2.08 | 70.5 | 72.36 | 70.5 | 48965 |
| 1711489200 | 70.73 | -0.22 | -0.31 | 70.97 | 71.75 | 70.65 | 42511 |
| 1711402800 | 70.95 | -0.74 | -1.03 | 71.25 | 72.52 | 70.9 | 43807 |
| 1711143600 | 71.69 | -0.45 | -0.62 | 71.71 | 72.53 | 71.69 | 53679 |
| 1711057200 | 72.14 | 1.14 | 1.61 | 70.98 | 72.45 | 70.98 | 88639 |
| 1710970800 | 71 | 1.46 | 2.10 | 69.56 | 71 | 69.56 | 119464 |
| 1710884400 | 69.54 | -0.16 | -0.23 | 69.69 | 70.43 | 69.11 | 83078 |
| 1710798000 | 69.7 | -0.55 | -0.78 | 70.14 | 70.4 | 69.69 | 45643 |
| 1710538800 | 70.25 | 0.37 | 0.53 | 69.91 | 70.6 | 69.91 | 103796 |
| 1710452400 | 69.88 | -0.33 | -0.47 | 69.8 | 70.02 | 69.5 | 39142 |
| 1710366000 | 70.21 | -0.15 | -0.21 | 70.21 | 70.45 | 69.33 | 72660 |
| 1710279600 | 70.36 | 0.35 | 0.50 | 70.39 | 70.62 | 70.04 | 60762 |
| 1710193200 | 70.01 | 0.14 | 0.20 | 69.87 | 70.03 | 69.11 | 89137 |
| 1709937600 | 69.87 | -0.95 | -1.34 | 70.83 | 71.43 | 69.62 | 179559 |
| 1709851200 | 70.82 | 7.27 | 11.44 | 68.5 | 71.48 | 68.3 | 505236 |
| 1709764800 | 63.55 | 0.37 | 0.59 | 63.62 | 64.14 | 63.2 | 120298 |
| 1709678400 | 63.18 | -0.49 | -0.77 | 63.65 | 64 | 62.8 | 160858 |
| 1709592000 | 63.67 | -2.1 | -3.19 | 66.06 | 66.349999 | 63.67 | 166545 |
| 1709332800 | 65.769999 | -0.65 | -0.98 | 66.43 | 66.5 | 65.5 | 64023 |
| 1709246400 | 66.42 | -0.54 | -0.81 | 66.8 | 67.3 | 66.319999 | 57675 |
| 1709160000 | 66.959999 | -0.39 | -0.58 | 66.78 | 67.84 | 66.34 | 46882 |
| 1709073600 | 67.35 | 0.77 | 1.16 | 66.5 | 67.56 | 66.5 | 46034 |
| 1708987200 | 66.58 | -0.95 | -1.41 | 67.17 | 67.69 | 66.39 | 43315 |
| 1708728000 | 67.53 | 0.49 | 0.73 | 67.24 | 67.78 | 66.8 | 52336 |
| 1708641600 | 67.04 | 0.47 | 0.71 | 66.3 | 67.38 | 66.3 | 45855 |
| 1708555200 | 66.569999 | 0.2 | 0.30 | 66.349999 | 66.73 | 66 | 45216 |
| 1708468800 | 66.37 | -0.48 | -0.72 | 66.81 | 66.81 | 65.64 | 86613 |
| 1708123200 | 66.849999 | -0.2 | -0.30 | 67.63 | 67.63 | 66.72 | 82422 |
| 1708036800 | 67.05 | 0.94 | 1.42 | 66.629999 | 67.3 | 66.239999 | 63023 |
| 1707950400 | 66.11 | 0.61 | 0.93 | 66.19 | 66.34 | 65.39 | 109870 |
| 1707864000 | 65.5 | -1.2 | -1.80 | 65.94 | 65.94 | 65.3 | 65691 |
| 1707777600 | 66.7 | 1.37 | 2.10 | 65.05 | 66.95 | 65.05 | 35528 |
| 1707518400 | 65.33 | -1.36 | -2.04 | 66.62 | 67 | 64.72 | 130071 |
| 1707432000 | 66.69 | 1.11 | 1.69 | 67.74 | 67.74 | 66.41 | 91496 |
| 1707345600 | 65.58 | 0 | 0.00 | 65.58 | 65.58 | 65.58 | 0 |
| 1707259200 | 65.58 | 1.39 | 2.17 | 64.489999 | 65.8 | 64.489999 | 71174 |
| 1707172800 | 64.19 | -0.86 | -1.32 | 64.569999 | 64.569999 | 63.45 | 59355 |
| 1706913600 | 65.05 | 0.52 | 0.81 | 64.54 | 65.569999 | 64.54 | 87213 |
| 1706827200 | 64.53 | 0.76 | 1.19 | 64.26 | 64.81 | 63.49 | 76346 |
| 1706740800 | 63.77 | -1.1 | -1.70 | 64.09 | 64.42 | 63.42 | 91708 |
| 1706654400 | 64.87 | -0.22 | -0.34 | 64.65 | 65.599999 | 64.61 | 56249 |
| 1706568000 | 65.09 | 0.01 | 0.02 | 65.09 | 65.45 | 64.4 | 55149 |
| 1706308800 | 65.08 | 1.02 | 1.59 | 64.48 | 65.5 | 64.48 | 54320 |
| 1706222400 | 64.06 | 0.3 | 0.47 | 64.2 | 64.25 | 63.38 | 75926 |
| 1706136000 | 63.76 | -0.47 | -0.73 | 64.459999 | 64.819999 | 63.6 | 101015 |
| 1706049600 | 64.23 | -0.77 | -1.18 | 65.769999 | 65.769999 | 64 | 128810 |
| 1705963200 | 65 | 0.81 | 1.26 | 64.64 | 65.72 | 64.54 | 93615 |
| 1705704000 | 64.19 | 0.22 | 0.34 | 64.16 | 64.25 | 63.29 | 71812 |
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
