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 | -0.4 | -0.613967766692 | 65.15 | 68.08 | 64.13 | 9879 | 65.80442411 | CS |
| 4 | -4.89 | -7.02182653647 | 69.64 | 71.28 | 60.23 | 17984 | 65.86086991 | CS |
| 12 | 21.47 | 49.6072088725 | 43.28 | 71.28 | 42.37 | 22363 | 63.70516345 | CS |
| 26 | 30.33 | 88.11737362 | 34.42 | 71.28 | 32.6 | 13693 | 58.20139142 | CS |
| 52 | 33.47 | 107.001278772 | 31.28 | 71.28 | 24.61 | 8429 | 52.85094976 | CS |
| 156 | 6.35 | 10.8732876712 | 58.4 | 71.85 | 14.4 | 17065 | 44.72021966 | CS |
| 260 | 53.25 | 463.043478261 | 11.5 | 71.85 | 10.05 | 42719 | 35.32602267 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1714167600 | 65.42 | 0 | 0.00 | 65.42 | 65.42 | 65.42 | 0 |
| 1714081200 | 65.42 | 0.28 | 0.43 | 64.5 | 66.09 | 64.209999 | 12630 |
| 1713994800 | 65.14 | -2.42 | -3.58 | 66.91 | 66.959999 | 64.87 | 6030 |
| 1713908400 | 67.56 | 0.46 | 0.69 | 67.08 | 68.08 | 67.08 | 6790 |
| 1713822000 | 67.099999 | 2.06 | 3.17 | 66.36 | 67.43 | 66.349999 | 7400 |
| 1713562800 | 65.04 | 1.34 | 2.10 | 65.15 | 65.709999 | 64.129999 | 16543 |
| 1713476400 | 63.7 | 2.21 | 3.59 | 62.29 | 65.069999 | 62.29 | 35613 |
| 1713390000 | 61.49 | -1.73 | -2.74 | 62.02 | 63.12 | 60.23 | 32042 |
| 1713303600 | 63.22 | -0.5 | -0.78 | 63.32 | 63.39 | 61.67 | 29541 |
| 1713217200 | 63.72 | -3.38 | -5.04 | 67.5 | 67.5 | 62.86 | 31191 |
| 1712958000 | 67.099999 | -2.72 | -3.90 | 69.56 | 69.98 | 65.62 | 33005 |
| 1712871600 | 69.82 | 0.19 | 0.27 | 69.98 | 70.22 | 69.03 | 12713 |
| 1712785200 | 69.63 | 1.27 | 1.86 | 66.89 | 69.65 | 66.89 | 16972 |
| 1712698800 | 68.36 | -2.2 | -3.12 | 70.24 | 70.24 | 67.88 | 16419 |
| 1712612400 | 70.56 | 3.38 | 5.03 | 70.65 | 71.28 | 70.45 | 13808 |
| 1712353200 | 67.18 | -1.05 | -1.54 | 68.14 | 68.15 | 66.72 | 14511 |
| 1712266800 | 68.23 | 2.48 | 3.77 | 66.879999 | 69.04 | 66.879999 | 13900 |
| 1712180400 | 65.75 | -0.12 | -0.18 | 65.78 | 66.94 | 65.4 | 11312 |
| 1712094000 | 65.87 | -3.13 | -4.54 | 65.2 | 65.87 | 64.31 | 14542 |
| 1712007600 | 69 | -0.64 | -0.92 | 69.64 | 69.64 | 67.5 | 16729 |
| 1711662000 | 69.64 | 2.32 | 3.45 | 67.66 | 70.36 | 67.66 | 24070 |
| 1711575600 | 67.32 | -1.18 | -1.72 | 70 | 70 | 66.97 | 32802 |
| 1711489200 | 68.5 | -0.92 | -1.33 | 69.05 | 69.49 | 67.76 | 34699 |
| 1711402800 | 69.42 | 6.74 | 10.75 | 65 | 69.48 | 65 | 40025 |
| 1711143600 | 62.68 | -0.82 | -1.29 | 61.8 | 62.84 | 60.68 | 33442 |
| 1711057200 | 63.5 | 0.38 | 0.60 | 64.14 | 64.98 | 62.71 | 31512 |
| 1710970800 | 63.12 | 1.57 | 2.55 | 60.87 | 63.22 | 59.76 | 54969 |
| 1710884400 | 61.55 | -2.54 | -3.96 | 61.3 | 62.57 | 59.05 | 37214 |
| 1710798000 | 64.09 | -1.72 | -2.61 | 65.65 | 65.65 | 63.56 | 28466 |
| 1710538800 | 65.81 | -0.97 | -1.45 | 65.58 | 67.33 | 64.39 | 34907 |
| 1710452400 | 66.78 | -3.77 | -5.34 | 69.58 | 69.8 | 66.06 | 53736 |
| 1710366000 | 70.55 | 1.44 | 2.08 | 69.71 | 70.84 | 69.17 | 28839 |
| 1710279600 | 69.11 | -0.7 | -1.00 | 69.62 | 70.98 | 67 | 52993 |
| 1710193200 | 69.81 | 2.3 | 3.41 | 69.98 | 71.02 | 69.21 | 35546 |
| 1709937600 | 67.51 | 1.82 | 2.77 | 66.55 | 68.39 | 64.989999 | 39931 |
| 1709851200 | 65.69 | 0.19 | 0.29 | 65.989999 | 66.76 | 64.72 | 23881 |
| 1709764800 | 65.5 | 4.6 | 7.55 | 65.59 | 65.91 | 63.75 | 24554 |
| 1709678400 | 60.9 | -6.63 | -9.82 | 68.01 | 69.6 | 59.24 | 65982 |
| 1709592000 | 67.53 | 3.83 | 6.01 | 65.93 | 67.77 | 65.93 | 17831 |
| 1709332800 | 63.7 | 0.03 | 0.05 | 63.6 | 64.11 | 62.34 | 15196 |
| 1709246400 | 63.67 | 2.65 | 4.34 | 64.75 | 64.849999 | 62.42 | 21406 |
| 1709160000 | 61.02 | 3.36 | 5.83 | 60.39 | 64.819999 | 60.39 | 46644 |
| 1709073600 | 57.66 | 2.4 | 4.34 | 57.08 | 58.3 | 57.08 | 12395 |
| 1708987200 | 55.26 | 3.82 | 7.43 | 51.62 | 55.42 | 51.62 | 14881 |
| 1708728000 | 51.44 | -0.97 | -1.85 | 51.55 | 51.88 | 51.11 | 4700 |
| 1708641600 | 52.41 | 1.16 | 2.26 | 51.32 | 52.52 | 51.32 | 5670 |
| 1708555200 | 51.25 | -1.17 | -2.23 | 52.08 | 52.15 | 51.19 | 6029 |
| 1708468800 | 52.42 | 0.03 | 0.06 | 52.47 | 52.67 | 51.41 | 7209 |
| 1708123200 | 52.39 | -0.02 | -0.04 | 52.7 | 53.25 | 52.21 | 8232 |
| 1708036800 | 52.41 | 0.21 | 0.40 | 52.45 | 53.46 | 52.17 | 9679 |
| 1707950400 | 52.2 | 2.7 | 5.45 | 51.83 | 52.45 | 51.61 | 46707 |
| 1707864000 | 49.5 | -1.22 | -2.41 | 50.17 | 50.17 | 48.5 | 6650 |
| 1707777600 | 50.72 | 2.84 | 5.93 | 47.88 | 50.72 | 47.88 | 21492 |
| 1707518400 | 47.88 | 2.06 | 4.50 | 47.41 | 48.6 | 47.24 | 11796 |
| 1707432000 | 45.82 | 2.41 | 5.55 | 45 | 46.25 | 45 | 7816 |
| 1707345600 | 43.41 | 0 | 0.00 | 43.41 | 43.41 | 43.41 | 0 |
| 1707259200 | 43.41 | 0.68 | 1.59 | 43.21 | 44.15 | 43.21 | 3038 |
| 1707172800 | 42.73 | -0.31 | -0.72 | 43.37 | 43.37 | 42.37 | 2971 |
| 1706913600 | 43.04 | -0.36 | -0.83 | 43.28 | 43.59 | 43.04 | 3101 |
| 1706827200 | 43.4 | 0.49 | 1.14 | 43.2 | 43.61 | 42.74 | 3390 |
| 1706740800 | 42.91 | -0.8 | -1.83 | 43.49 | 44 | 42.76 | 9332 |
| 1706654400 | 43.71 | 0.42 | 0.97 | 43.36 | 43.8 | 43.36 | 4817 |
| 1706568000 | 43.29 | 1.18 | 2.80 | 42.2 | 43.29 | 41.81 | 6650 |
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
