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 | 4.86775920818 | 61.63 | 65.74 | 60.46 | 1429629 | 62.76150553 | CS |
| 4 | -0.7 | -1.07148323894 | 65.33 | 67.475 | 57.3605 | 2064794 | 63.14691078 | CS |
| 12 | -7.41 | -10.2859522488 | 72.04 | 73.19 | 57.3605 | 2471571 | 67.03370858 | CS |
| 26 | 3.34 | 5.4495023658 | 61.29 | 73.19 | 57.3605 | 2125391 | 67.20881498 | CS |
| 52 | 14.01 | 27.6768075859 | 50.62 | 73.19 | 50.05 | 1973727 | 61.75955872 | CS |
| 156 | 26.47 | 69.3658280922 | 38.16 | 73.19 | 25.49 | 1832009 | 46.97809647 | CS |
| 260 | 46.72 | 260.85985483 | 17.91 | 73.19 | 15.6 | 2083427 | 38.99382922 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1745534400 | 64.629999 | 0.38 | 0.59 | 63.9 | 65.093999 | 63.4 | 1113474 |
| 1745448000 | 64.25 | 0.98 | 1.55 | 64.87 | 65.739999 | 63.72 | 1721940 |
| 1745361600 | 63.27 | 2.12 | 3.47 | 61.99 | 63.45 | 61.65 | 1121199 |
| 1745275200 | 61.15 | -1.04 | -1.67 | 62.05 | 62.15 | 60.46 | 1432624 |
| 1744929600 | 62.19 | 0.65 | 1.06 | 61.63 | 62.965 | 61.63 | 1442751 |
| 1744843200 | 61.54 | -1.59 | -2.52 | 62.78 | 63.3184 | 61 | 2154491 |
| 1744756800 | 63.13 | -0.36 | -0.57 | 63.45 | 64.06 | 62.87 | 1301330 |
| 1744670400 | 63.49 | 0.82 | 1.31 | 63.55 | 63.77 | 62.68 | 1788584 |
| 1744411200 | 62.67 | 0.05 | 0.08 | 62.7 | 62.91 | 61.4 | 3766855 |
| 1744324800 | 62.62 | -2.15 | -3.32 | 63.81 | 64.459999 | 61.455 | 1881506 |
| 1744238400 | 64.769999 | 4.29 | 7.09 | 59.74 | 65.29 | 59.43 | 2419621 |
| 1744152000 | 60.48 | 0.01 | 0.02 | 63.02 | 63.55 | 59.69 | 2442349 |
| 1744065600 | 60.47 | -1.3 | -2.10 | 59.57 | 62.44 | 57.3605 | 3511710 |
| 1743806400 | 61.77 | -3.25 | -5.00 | 63.2 | 64.879999 | 61.18 | 3361489 |
| 1743720000 | 65.019999 | -2.06 | -3.07 | 64.61 | 65.73 | 64.0201 | 3320005 |
| 1743633600 | 67.08 | 1.1 | 1.67 | 65.28 | 67.475 | 65.28 | 1367792 |
| 1743547200 | 65.98 | 0.52 | 0.79 | 65.28 | 66.2394 | 65.23 | 1094851 |
| 1743460800 | 65.459999 | 0.93 | 1.44 | 63.93 | 65.65 | 63.63 | 1898559 |
| 1743201600 | 64.53 | -0.75 | -1.15 | 64.98 | 65.069999 | 63.98 | 1929851 |
| 1743115200 | 65.28 | -0.33 | -0.50 | 65.33 | 65.9 | 64.805 | 1273588 |
| 1743028800 | 65.61 | 0.41 | 0.63 | 65.379999 | 65.76 | 65.14 | 1529144 |
| 1742942400 | 65.2 | -0.37 | -0.56 | 65.319999 | 65.705 | 64.545 | 1884252 |
| 1742856000 | 65.569999 | 1.16 | 1.80 | 65.319999 | 65.94 | 64.795 | 1815246 |
| 1742596800 | 64.41 | 1.03 | 1.63 | 63.06 | 64.44 | 61.65 | 2888611 |
| 1742510400 | 63.38 | -1.69 | -2.60 | 64.75 | 65.4205 | 63.25 | 3314004 |
| 1742424000 | 65.069999 | 0.08 | 0.12 | 64.42 | 65.25 | 64.19 | 3175725 |
| 1742337600 | 64.989999 | -1 | -1.52 | 65.75 | 65.94 | 64.379999 | 1781644 |
| 1742251200 | 65.989999 | 0.5 | 0.76 | 65.37 | 66.5 | 65.099999 | 2161436 |
| 1741992000 | 65.489999 | 1.81 | 2.84 | 64.51 | 65.53 | 63.54 | 1640040 |
| 1741905600 | 63.68 | -1.54 | -2.36 | 65.2 | 65.47 | 63.28 | 3018464 |
| 1741819200 | 65.22 | 0.34 | 0.52 | 65.739999 | 65.86 | 64.349999 | 2235274 |
| 1741732800 | 64.879999 | 1.25 | 1.96 | 63.81 | 65.28 | 63.385 | 3915222 |
| 1741646400 | 63.63 | -1.99 | -3.03 | 64.73 | 65 | 62.7 | 3688808 |
| 1741390800 | 65.62 | -1.19 | -1.78 | 66.41 | 66.665 | 63.54 | 3997206 |
| 1741304400 | 66.81 | -2.33 | -3.37 | 68.3 | 69.05 | 66.42 | 2784320 |
| 1741218000 | 69.14 | 0.88 | 1.29 | 68.13 | 69.3 | 67.8 | 2270056 |
| 1741131600 | 68.26 | -1.85 | -2.64 | 69.18 | 69.52 | 67.06 | 2497418 |
| 1741045200 | 70.11 | -1.57 | -2.19 | 71.68 | 72.22 | 69.43 | 2644025 |
| 1740786000 | 71.68 | 1.44 | 2.05 | 70.53 | 71.745 | 70.15 | 1970035 |
| 1740699600 | 70.24 | -0.41 | -0.58 | 70.87 | 71.375 | 70.17 | 1452257 |
| 1740613200 | 70.65 | 0.43 | 0.61 | 70.11 | 72.02 | 69.96 | 2682499 |
| 1740526800 | 70.22 | -0.7 | -0.99 | 71 | 71.51 | 69.725 | 2640017 |
| 1740440400 | 70.92 | 0.82 | 1.17 | 70.26 | 71.37 | 69.83 | 2392801 |
| 1740181200 | 70.1 | -1.55 | -2.16 | 71.4 | 71.89 | 69.98 | 4651621 |
| 1740094800 | 71.65 | 0.03 | 0.04 | 72.28 | 73.19 | 71.265 | 2811321 |
| 1740008400 | 71.62 | 0.77 | 1.09 | 70.77 | 72.255 | 70.495 | 2652775 |
| 1739922000 | 70.85 | -0.4 | -0.56 | 71.21 | 71.5458 | 70.26 | 2940549 |
| 1739576400 | 71.25 | 0.14 | 0.20 | 71.02 | 71.87 | 70.4 | 3795521 |
| 1739490000 | 71.11 | 1.2 | 1.72 | 69.19 | 71.13 | 65.769999 | 6215375 |
| 1739403600 | 69.91 | 0.22 | 0.32 | 69 | 70 | 68.25 | 3261830 |
| 1739317200 | 69.69 | -0.63 | -0.90 | 69.93 | 70.09 | 69.15 | 1855739 |
| 1739230800 | 70.32 | 0.01 | 0.01 | 70.67 | 71 | 70.01 | 1606883 |
| 1738971600 | 70.31 | -0.61 | -0.86 | 71.16 | 71.59 | 70.135 | 2474639 |
| 1738885200 | 70.92 | -1.1 | -1.53 | 72.59 | 73 | 70.84 | 2559437 |
| 1738798800 | 72.02 | 0.15 | 0.21 | 72 | 72.675 | 71.26 | 2221385 |
| 1738712400 | 71.87 | 0.54 | 0.76 | 71.55 | 72.445 | 70.78 | 2396542 |
| 1738626000 | 71.33 | 0.4 | 0.56 | 69.72 | 71.895 | 69.01 | 2595314 |
| 1738366800 | 70.93 | -0.79 | -1.10 | 71.9 | 72.3 | 70.93 | 1795794 |
| 1738280400 | 71.72 | 0.19 | 0.27 | 72.04 | 72.595 | 71.47 | 1906817 |
| 1738194000 | 71.53 | 0.65 | 0.92 | 71 | 71.72 | 70.8 | 1311147 |
| 1738107600 | 70.88 | 0.13 | 0.18 | 70.24 | 71.01 | 70.09 | 1891650 |
| 1738021200 | 70.75 | 1.23 | 1.77 | 69.45 | 70.78 | 69.41 | 1211243 |
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
