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 | 0.88 | 1.29545119976 | 67.93 | 69.84 | 67.695 | 21896 | 68.7308978 | CS |
| 4 | 0.81 | 1.19117647059 | 68 | 69.84 | 64.12 | 17063 | 67.26798112 | CS |
| 12 | 6.56 | 10.5381526104 | 62.25 | 69.84 | 58.9463 | 19262 | 64.7461246 | CS |
| 26 | -5.71 | -7.66237251744 | 74.52 | 87.32 | 58.9463 | 21967 | 69.06915749 | CS |
| 52 | 6.04 | 9.62243109766 | 62.77 | 87.32 | 54.8 | 19616 | 66.91596053 | CS |
| 156 | 34.12 | 98.3568751802 | 34.69 | 87.32 | 22.14 | 23936 | 46.38325972 | CS |
| 260 | 34.07 | 98.0713874496 | 34.74 | 87.32 | 22.14 | 19983 | 43.13003788 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1727131200 | 68.79 | -0.23 | -0.33 | 69.1 | 69.82 | 68.76 | 15839 |
| 1726872000 | 69.02 | 0.31 | 0.45 | 68.24 | 69.84 | 68 | 49361 |
| 1726785600 | 68.71 | 0.86 | 1.27 | 68.5 | 68.71 | 67.695 | 17482 |
| 1726699200 | 67.85 | -0.79 | -1.15 | 68.6 | 69.51 | 67.71 | 15703 |
| 1726612800 | 68.64 | 0.67 | 0.99 | 67.93 | 69.75 | 67.93 | 11094 |
| 1726526400 | 67.97 | 0.78 | 1.16 | 67.15 | 68.6 | 67.13 | 11596 |
| 1726267200 | 67.19 | 0.13 | 0.19 | 68.05 | 68.63 | 66.98 | 14799 |
| 1726180800 | 67.06 | 1.38 | 2.10 | 65.489999 | 67.06 | 65.489999 | 8493 |
| 1726094400 | 65.68 | -0.66 | -0.99 | 65.92 | 65.98 | 64.31 | 27003 |
| 1726008000 | 66.34 | 1.94 | 3.01 | 64.25 | 66.37 | 64.25 | 31813 |
| 1725921600 | 64.4 | -0.12 | -0.19 | 64.819999 | 65.29 | 64.12 | 13608 |
| 1725662400 | 64.519999 | -1.11 | -1.69 | 65.3001 | 66.2 | 64.51 | 8899 |
| 1725576000 | 65.629999 | 0.42 | 0.64 | 65.44 | 65.98 | 65.2 | 11065 |
| 1725489600 | 65.209999 | -0.85 | -1.29 | 66.28 | 66.29 | 65.1418 | 12020 |
| 1725403200 | 66.06 | -2.13 | -3.12 | 67.31 | 68.3 | 65.97 | 11065 |
| 1725057600 | 68.19 | 0.43 | 0.63 | 67.41 | 68.5799 | 67.41 | 13582 |
| 1724971200 | 67.76 | 0.46 | 0.68 | 67.87 | 68.6974 | 66.93 | 18868 |
| 1724884800 | 67.3 | -0.56 | -0.83 | 67.26 | 67.925 | 65.98 | 24927 |
| 1724798400 | 67.86 | -0.19 | -0.28 | 68 | 68.44 | 67.86 | 6973 |
| 1724712000 | 68.05 | -1.03 | -1.49 | 69.74 | 69.74 | 68.05 | 13359 |
| 1724452800 | 69.08 | 4.09 | 6.29 | 65.51 | 69.38 | 65.2201 | 24520 |
| 1724366400 | 64.989999 | -0.36 | -0.55 | 65.16 | 65.349999 | 64.73 | 9871 |
| 1724280000 | 65.349999 | 0.25 | 0.38 | 65.629999 | 65.7397 | 65 | 14137 |
| 1724193600 | 65.099999 | -0.94 | -1.42 | 66.45 | 66.45 | 64.502399 | 15557 |
| 1724107200 | 66.04 | 1.78 | 2.77 | 64.26 | 66.3 | 64.26 | 21355 |
| 1723848000 | 64.26 | -0.72 | -1.11 | 65.019999 | 65.019999 | 64.15 | 25373 |
| 1723761600 | 64.98 | 0.54 | 0.84 | 64.849999 | 65.959999 | 64.5 | 18570 |
| 1723675200 | 64.44 | 0.3 | 0.47 | 63.98 | 64.849999 | 62.8 | 14586 |
| 1723588800 | 64.14 | 1.81 | 2.90 | 62.84 | 64.14 | 62.75 | 11756 |
| 1723502400 | 62.33 | -1.26 | -1.98 | 63.68 | 63.68 | 62.23 | 11779 |
| 1723243200 | 63.59 | -0.37 | -0.58 | 63.72 | 64.0312 | 63 | 14395 |
| 1723156800 | 63.96 | 0.5 | 0.79 | 64.16 | 64.16 | 63.5 | 7492 |
| 1723070400 | 63.46 | 0.07 | 0.11 | 63.88 | 64.25 | 63.25 | 16231 |
| 1722984000 | 63.39 | -0.4 | -0.63 | 63.31 | 64.599999 | 62.78 | 20685 |
| 1722897600 | 63.79 | -1.27 | -1.95 | 64.519999 | 65.56 | 63 | 29914 |
| 1722638400 | 65.06 | 1.45 | 2.28 | 64.123999 | 66.104 | 63.68 | 41168 |
| 1722552000 | 63.61 | -1.49 | -2.29 | 65.099999 | 65.739999 | 61.97 | 36224 |
| 1722465600 | 65.099999 | 0.61 | 0.95 | 64.69 | 66.03 | 64.099999 | 35139 |
| 1722379200 | 64.489999 | -0.11 | -0.17 | 64.97 | 64.97 | 63.51 | 11019 |
| 1722292800 | 64.599999 | -1.68 | -2.53 | 66.05 | 66.83 | 64.18 | 15291 |
| 1722033600 | 66.28 | 1.05 | 1.61 | 66.31 | 67.28 | 65.76 | 12668 |
| 1721947200 | 65.23 | 1.45 | 2.27 | 64.37 | 66.3 | 64.099999 | 20448 |
| 1721860800 | 63.78 | -0.82 | -1.27 | 64 | 65.5019 | 63.71 | 14545 |
| 1721774400 | 64.599999 | 0.84 | 1.32 | 63.53 | 65.36 | 62.95 | 15913 |
| 1721688000 | 63.76 | 1.3 | 2.08 | 63.14 | 64.16 | 61.89 | 11525 |
| 1721428800 | 62.46 | -1.65 | -2.57 | 64.19 | 64.19 | 62.1 | 21796 |
| 1721342400 | 64.11 | -0.09 | -0.14 | 63.99 | 64.879999 | 63.91 | 20451 |
| 1721256000 | 64.2 | 0.09 | 0.14 | 64.08 | 65.36 | 63.99 | 18019 |
| 1721169600 | 64.11 | 2.11 | 3.40 | 62.34 | 64.76 | 62.34 | 31359 |
| 1721083200 | 62 | -0.29 | -0.47 | 62.82 | 63.4 | 61.92 | 29539 |
| 1720824000 | 62.29 | 0.07 | 0.11 | 62.85 | 64.019999 | 62.055 | 33818 |
| 1720737600 | 62.22 | 2.82 | 4.75 | 60.55 | 62.87 | 60.55 | 29650 |
| 1720651200 | 59.4 | -0.4 | -0.67 | 60.32 | 60.32 | 58.9463 | 32895 |
| 1720564800 | 59.8 | -1.22 | -2.00 | 60.72 | 61.09 | 59.42 | 13359 |
| 1720478400 | 61.02 | 0.1 | 0.16 | 60.51 | 62.44 | 60.51 | 17129 |
| 1720219200 | 60.92 | -0.74 | -1.20 | 61.41 | 61.66 | 60.3 | 25000 |
| 1720040640 | 61.66 | -0.04 | -0.06 | 61.64 | 61.72 | 61 | 12987 |
| 1719960000 | 61.7 | -0.5 | -0.80 | 62.25 | 62.85 | 61.53 | 23463 |
| 1719873600 | 62.2 | -1.89 | -2.95 | 64.12 | 64.5 | 62.09 | 37691 |
| 1719614400 | 64.09 | -0.11 | -0.17 | 64.79 | 64.95 | 62.365 | 266343 |
| 1719528000 | 64.2 | 1.27 | 2.02 | 63.6 | 65.36 | 62.76 | 27982 |
| 1719441600 | 62.93 | 0.07 | 0.11 | 62.26 | 64.084999 | 62.1 | 40738 |
| 1719355200 | 62.86 | -0.73 | -1.15 | 64.06 | 64.06 | 62.52 | 15323 |
| 1719268800 | 63.59 | 1.07 | 1.71 | 62.52 | 64.72 | 62.0901 | 34219 |
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
