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 | 3.16 | 4.90835663249 | 64.38 | 68.58 | 64.38 | 771 | 65.21849468 | FU |
| 4 | 3.3 | 5.13698630137 | 64.24 | 68.58 | 59.49 | 623 | 63.56751458 | FU |
| 12 | 2.52 | 3.87573054445 | 65.02 | 73.93 | 59.49 | 1320 | 68.80183103 | FU |
| 26 | 15.69 | 30.2603664417 | 51.85 | 73.93 | 49.34 | 4563 | 55.52404568 | FU |
| 52 | 1.74 | 2.6443768997 | 65.8 | 73.93 | 46.73 | 2753 | 55.86554906 | FU |
| 156 | -36.96 | -35.3684210526 | 104.5 | 108 | 46.73 | 15259 | 66.87724199 | FU |
| 260 | -36.96 | -35.3684210526 | 104.5 | 108 | 46.73 | 15259 | 66.87724199 | FU |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1715808600 | 67.54 | 1.47 | 2.22 | 67.6 | 68.58 | 67.54 | 530 |
| 1715722200 | 66.069999 | 0.35 | 0.53 | 67.019999 | 67.3 | 66.069999 | 252 |
| 1715635800 | 65.72 | 1.25 | 1.94 | 65.459999 | 66.239999 | 65.459999 | 1639 |
| 1715376600 | 64.47 | -0.51 | -0.78 | 65.53 | 65.53 | 64.47 | 782 |
| 1715290140 | 64.98 | 0.6 | 0.93 | 65.48 | 65.48 | 64.98 | 897 |
| 1715203800 | 64.379999 | -0.74 | -1.14 | 64.379999 | 64.379999 | 64.379999 | 283 |
| 1715117400 | 65.12 | -0.49 | -0.75 | 65.069999 | 65.12 | 65.05 | 370 |
| 1715031000 | 65.61 | 0.77 | 1.19 | 64.84 | 65.61 | 64.84 | 760 |
| 1714771800 | 64.84 | 0.61 | 0.95 | 65.92 | 65.92 | 64.84 | 1551 |
| 1714685400 | 64.23 | 1.82 | 2.92 | 64.23 | 64.23 | 64.23 | 155 |
| 1714512600 | 62.41 | 0.14 | 0.22 | 62.41 | 62.41 | 62.41 | 1 |
| 1714426200 | 62.27 | 1.53 | 2.52 | 61.95 | 62.27 | 61.95 | 16 |
| 1714167000 | 60.74 | 0.36 | 0.60 | 59.81 | 60.92 | 59.49 | 272 |
| 1714080540 | 60.38 | -1.22 | -1.98 | 60.71 | 60.71 | 60 | 381 |
| 1713994200 | 61.6 | -0.29 | -0.47 | 62.49 | 62.55 | 61.6 | 4007 |
| 1713907800 | 61.89 | 0.21 | 0.34 | 63.19 | 63.19 | 61.89 | 143 |
| 1713821340 | 61.68 | 0.33 | 0.54 | 60.6 | 62.1 | 60.6 | 22 |
| 1713562200 | 61.35 | -1.04 | -1.67 | 61.2 | 61.35 | 61.11 | 194 |
| 1713475800 | 62.39 | -1.85 | -2.88 | 63.22 | 63.55 | 62.39 | 18 |
| 1713389400 | 64.239999 | -0.07 | -0.11 | 64.239999 | 64.239999 | 64.239999 | 86 |
| 1713302940 | 64.31 | 0.5 | 0.78 | 64.48 | 64.56 | 64.31 | 1948 |
| 1713216600 | 63.81 | -0.6 | -0.93 | 64.87 | 64.87 | 63.81 | 55 |
| 1712957400 | 64.41 | -1.91 | -2.88 | 64.37 | 64.41 | 64.25 | 452 |
| 1712870940 | 66.319999 | 1.17 | 1.80 | 65.53 | 66.319999 | 65.53 | 368 |
| 1712784540 | 65.15 | -0.38 | -0.58 | 65.019999 | 65.15 | 65.019999 | 9 |
| 1712698140 | 65.53 | 0.62 | 0.96 | 65.53 | 65.53 | 65.53 | 98 |
| 1712611740 | 64.91 | -0.39 | -0.60 | 65.29 | 65.29 | 64.75 | 86 |
| 1712352600 | 65.3 | 0.74 | 1.15 | 63.64 | 65.3 | 63.64 | 53 |
| 1712266140 | 64.56 | -1.05 | -1.60 | 64.89 | 64.89 | 64.56 | 46 |
| 1712179740 | 65.61 | 0.02 | 0.03 | 65.48 | 65.61 | 65.48 | 864 |
| 1712093400 | 65.59 | -2.27 | -3.35 | 66.67 | 66.67 | 65.59 | 296 |
| 1712006940 | 67.86 | -0.24 | -0.35 | 67.3 | 67.95 | 66.92 | 129 |
| 1711661400 | 68.1 | 0.47 | 0.69 | 67.47 | 68.44 | 67.47 | 210 |
| 1711574940 | 67.63 | 1.48 | 2.24 | 66.15 | 67.63 | 66.09 | 120 |
| 1711488540 | 66.15 | 0.11 | 0.17 | 66.76 | 66.76 | 66.15 | 104 |
| 1711402140 | 66.04 | -0.9 | -1.34 | 66.459999 | 66.459999 | 66.01 | 45 |
| 1711143000 | 66.94 | -0.94 | -1.38 | 67.88 | 67.88 | 66.94 | 78 |
| 1711056600 | 67.88 | 0 | 0.00 | 69.23 | 69.23 | 67.88 | 114 |
| 1710970200 | 67.88 | 0.26 | 0.38 | 67.22 | 67.88 | 67.22 | 452 |
| 1710883740 | 67.62 | 0.67 | 1.00 | 67.5 | 67.84 | 67.5 | 94 |
| 1710797400 | 66.95 | -0.89 | -1.31 | 66.92 | 67.57 | 66.78 | 105 |
| 1710538200 | 67.84 | 0.33 | 0.49 | 67.91 | 67.91 | 67.84 | 277 |
| 1710451740 | 67.51 | -1.72 | -2.48 | 68.87 | 68.87 | 66.84 | 148 |
| 1710365400 | 69.23 | 0.63 | 0.92 | 68.98 | 69.23 | 68.98 | 88 |
| 1710278940 | 68.6 | -0.51 | -0.74 | 68.41 | 68.6 | 68.41 | 59 |
| 1710192600 | 69.11 | -1.64 | -2.32 | 69.34 | 69.51 | 69.11 | 3119 |
| 1709933400 | 70.75 | 1.35 | 1.95 | 72.14 | 72.14 | 70.41 | 58 |
| 1709847000 | 69.4 | -1.7 | -2.39 | 70.97 | 70.99 | 69.4 | 8094 |
| 1709760540 | 71.1 | -0.38 | -0.53 | 72 | 72 | 71.1 | 1555 |
| 1709674200 | 71.48 | -0.03 | -0.04 | 71.16 | 72.39 | 71.16 | 3195 |
| 1709587740 | 71.51 | -0.71 | -0.98 | 73.18 | 73.18 | 71.51 | 9018 |
| 1709328600 | 72.22 | 2.01 | 2.86 | 71.69 | 72.9 | 71.69 | 5968 |
| 1709242200 | 70.21 | -2.23 | -3.08 | 73.29 | 73.68 | 70.21 | 4668 |
| 1709155800 | 72.44 | -1.1 | -1.50 | 73.43 | 73.93 | 72.44 | 6521 |
| 1709069400 | 73.54 | 3.3 | 4.70 | 71.87 | 73.54 | 71.09 | 151 |
| 1708983000 | 70.24 | 1.75 | 2.56 | 69.29 | 70.24 | 69.29 | 6035 |
| 1708723800 | 68.49 | 0.79 | 1.17 | 69.3 | 69.3 | 68.22 | 10 |
| 1708637400 | 67.7 | 1.51 | 2.28 | 67.18 | 67.7 | 66.93 | 3014 |
| 1708550940 | 66.19 | 0.44 | 0.67 | 65.019999 | 66.19 | 65.019999 | 7047 |
| 1708464600 | 65.75 | -0.82 | -1.23 | 66.26 | 66.9 | 65.64 | 8902 |
| 1708378200 | 66.569999 | 0 | 0.00 | 66.569999 | 66.569999 | 66.569999 | 0 |
| 1708119000 | 66.569999 | -0.61 | -0.91 | 66.44 | 67.15 | 66.15 | 104 |
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
