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 | -0.55 | -0.838926174497 | 65.56 | 69.41 | 63.65 | 1267782 | 66.10151208 | CS |
| 4 | 5.93 | 10.0372376439 | 59.08 | 69.41 | 58.38 | 1178737 | 63.42029504 | CS |
| 12 | 10.69 | 19.6796759941 | 54.32 | 69.41 | 49.45 | 1130150 | 57.9854508 | CS |
| 26 | 11.03 | 20.4334938866 | 53.98 | 69.41 | 47.47 | 1078168 | 54.67535184 | CS |
| 52 | 2.05 | 3.25603557814 | 62.96 | 69.41 | 47.47 | 1104594 | 55.7565021 | CS |
| 156 | 37.17 | 133.512931034 | 27.84 | 69.41 | 24.84 | 1705133 | 45.07818446 | CS |
| 260 | 31.57 | 94.4078947368 | 33.44 | 69.41 | 8.15 | 1897523 | 33.14061184 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1713390000 | 65.01 | -0.1 | -0.15 | 66.099999 | 67.35 | 64.93 | 1245306 |
| 1713303600 | 65.11 | -0.73 | -1.11 | 64.29 | 65.75 | 63.65 | 1523177 |
| 1713217200 | 65.84 | -0.17 | -0.26 | 67 | 67.39 | 65.39 | 1648668 |
| 1712958000 | 66.01 | -0.44 | -0.66 | 68.06 | 69.41 | 65.56 | 1110432 |
| 1712871600 | 66.45 | -1.08 | -1.60 | 67.08 | 67.71 | 65.819999 | 828579 |
| 1712785200 | 67.53 | 0.83 | 1.24 | 65.56 | 68.73 | 65.31 | 1228056 |
| 1712698800 | 66.7 | 2.93 | 4.59 | 64.769999 | 67 | 64.76 | 1462717 |
| 1712612400 | 63.77 | 0.29 | 0.46 | 64.599999 | 64.989999 | 63.47 | 821329 |
| 1712353200 | 63.48 | -0.1 | -0.16 | 63.71 | 63.88 | 63.07 | 859664 |
| 1712266800 | 63.58 | -1.16 | -1.79 | 65 | 65.42 | 63.38 | 1803998 |
| 1712180400 | 64.739999 | 1.85 | 2.94 | 62.91 | 64.819999 | 62.89 | 1495964 |
| 1712094000 | 62.89 | 0.13 | 0.21 | 63 | 63.49 | 62.17 | 1260148 |
| 1712007600 | 62.76 | 0.76 | 1.23 | 62.75 | 63.76 | 62.06 | 992906 |
| 1711662000 | 62 | 2.39 | 4.01 | 60 | 62.58 | 59.55 | 1989528 |
| 1711575600 | 59.61 | 1.11 | 1.90 | 58.49 | 59.67 | 58.49 | 689084 |
| 1711489200 | 58.5 | -0.13 | -0.22 | 58.69 | 59.07 | 58.38 | 817655 |
| 1711402800 | 58.63 | -0.71 | -1.20 | 59.28 | 60.11 | 58.52 | 873644 |
| 1711143600 | 59.34 | -1.21 | -2.00 | 59.97 | 60.39 | 59.15 | 860894 |
| 1711057200 | 60.55 | -0.17 | -0.28 | 61.26 | 61.57 | 60.11 | 869036 |
| 1710970800 | 60.72 | 1.59 | 2.69 | 59.08 | 60.86 | 58.75 | 1260517 |
| 1710884400 | 59.13 | -0.97 | -1.61 | 58.98 | 59.84 | 58.79 | 1349238 |
| 1710798000 | 60.1 | -0.69 | -1.14 | 61.06 | 61.37 | 59.95 | 1671006 |
| 1710538800 | 60.79 | 0.23 | 0.38 | 60.78 | 61.31 | 59.98 | 4374071 |
| 1710452400 | 60.56 | -1 | -1.62 | 61.02 | 61.5 | 60.07 | 1650460 |
| 1710366000 | 61.56 | 4.58 | 8.04 | 58 | 62.12 | 57.9 | 3010239 |
| 1710279600 | 56.98 | 0.99 | 1.77 | 56.26 | 57.03 | 55.65 | 1426465 |
| 1710193200 | 55.99 | 0.21 | 0.38 | 55.57 | 56.4 | 55.29 | 1031767 |
| 1709937600 | 55.78 | 0.38 | 0.69 | 55.47 | 55.99 | 55.08 | 1585577 |
| 1709851200 | 55.4 | 1.95 | 3.65 | 54.17 | 55.7 | 54.14 | 1070246 |
| 1709764800 | 53.45 | 0.84 | 1.60 | 53.32 | 53.9 | 53.17 | 824762 |
| 1709678400 | 52.61 | -0.9 | -1.68 | 53.17 | 53.65 | 52.59 | 766604 |
| 1709592000 | 53.51 | 0.34 | 0.64 | 53.2 | 53.97 | 53.12 | 584722 |
| 1709332800 | 53.17 | 1.02 | 1.96 | 52.59 | 53.35 | 52.57 | 919077 |
| 1709246400 | 52.15 | 1.29 | 2.54 | 51.26 | 52.48 | 51.26 | 1710818 |
| 1709160000 | 50.86 | -1 | -1.93 | 51.5 | 51.85 | 50.65 | 755174 |
| 1709073600 | 51.86 | -0.55 | -1.05 | 52.39 | 52.73 | 51.79 | 833496 |
| 1708987200 | 52.41 | -1.09 | -2.04 | 52.87 | 53.41 | 51.71 | 1029398 |
| 1708728000 | 53.5 | 1.39 | 2.67 | 51.56 | 53.57 | 51.56 | 1307731 |
| 1708641600 | 52.11 | 0.67 | 1.30 | 52.71 | 53.91 | 52.02 | 1116054 |
| 1708555200 | 51.44 | 0.18 | 0.35 | 51.26 | 51.86 | 50.94 | 611396 |
| 1708468800 | 51.26 | -0.96 | -1.84 | 52.12 | 52.26 | 50.54 | 1051448 |
| 1708123200 | 52.22 | 0.69 | 1.34 | 52.6 | 52.91 | 52.07 | 1243587 |
| 1708036800 | 51.53 | 0.51 | 1.00 | 51.47 | 51.94 | 51.34 | 545324 |
| 1707950400 | 51.02 | 0.8 | 1.59 | 50.54 | 51.07 | 50.08 | 847948 |
| 1707864000 | 50.22 | -0.45 | -0.89 | 49.9 | 50.68 | 49.59 | 862872 |
| 1707777600 | 50.67 | 0.86 | 1.73 | 50.05 | 50.78 | 50.05 | 620849 |
| 1707518400 | 49.81 | -1.24 | -2.43 | 50.99 | 50.99 | 49.45 | 1259054 |
| 1707432000 | 51.05 | -1.16 | -2.22 | 51.75 | 51.76 | 50.65 | 615951 |
| 1707345600 | 52.21 | 0 | 0.00 | 52.21 | 52.21 | 52.21 | 0 |
| 1707259200 | 52.21 | 0.1 | 0.19 | 52.34 | 52.92 | 52.16 | 739292 |
| 1707172800 | 52.11 | -1.33 | -2.49 | 52.68 | 52.76 | 51.3 | 646267 |
| 1706913600 | 53.44 | -0.6 | -1.11 | 53.84 | 53.98 | 53 | 777019 |
| 1706827200 | 54.04 | 0.23 | 0.43 | 54.22 | 54.87 | 53.76 | 599769 |
| 1706740800 | 53.81 | -0.5 | -0.92 | 54.16 | 54.58 | 53.71 | 926339 |
| 1706654400 | 54.31 | -0.06 | -0.11 | 53.83 | 54.78 | 53.31 | 771177 |
| 1706568000 | 54.37 | 0.3 | 0.55 | 54.11 | 54.4 | 53.27 | 444448 |
| 1706308800 | 54.07 | -0.43 | -0.79 | 54.17 | 54.53 | 53.18 | 875927 |
| 1706222400 | 54.5 | 0.46 | 0.85 | 54.41 | 54.72 | 53.83 | 1028919 |
| 1706136000 | 54.04 | 1.45 | 2.76 | 54.32 | 54.94 | 54.02 | 1043653 |
| 1706049600 | 52.59 | 1.16 | 2.26 | 52.26 | 53.08 | 52.21 | 664638 |
| 1705963200 | 51.43 | -0.26 | -0.50 | 51.49 | 52.05 | 51 | 804945 |
| 1705704000 | 51.69 | 1.37 | 2.72 | 50.68 | 51.77 | 50.62 | 864206 |
| 1705617600 | 50.32 | 0.43 | 0.86 | 50.12 | 50.37 | 49.56 | 701263 |
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
