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 | 1.32 | 2 | 66 | 67.45 | 64.81 | 3168022 | 66.48892687 | CS |
| 4 | 2.1 | 3.21987120515 | 65.22 | 67.45 | 61.78 | 1856252 | 64.80115857 | CS |
| 12 | -2.3 | -3.3036483769 | 69.62 | 70.73 | 55.4 | 2228929 | 63.34818253 | CS |
| 26 | 5.89 | 9.58814911281 | 61.43 | 70.83 | 55.4 | 2235694 | 65.03200905 | CS |
| 52 | 3.7 | 5.81578120088 | 63.62 | 70.83 | 55.27 | 2428058 | 63.15584782 | CS |
| 156 | 0.32 | 0.477611940298 | 67 | 84.33 | 52.34 | 2395395 | 65.18842631 | CS |
| 260 | 55.11 | 451.351351351 | 12.21 | 84.33 | 11.69 | 2085878 | 56.24749096 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1750369200 | 67.32 | 0.82 | 1.23 | 66.95 | 67.45 | 66.5 | 1977501 |
| 1750282800 | 66.5 | -0.34 | -0.51 | 67.019999 | 67.45 | 66.319999 | 1357837 |
| 1750196400 | 66.84 | 0.45 | 0.68 | 66.79 | 67.28 | 66.349999 | 2692842 |
| 1750110000 | 66.39 | -0.24 | -0.36 | 66 | 66.599999 | 65.69 | 3249355 |
| 1749850800 | 66.629999 | 0.74 | 1.12 | 66.93 | 67.019999 | 65.37 | 6048528 |
| 1749764400 | 65.89 | 0.89 | 1.37 | 66 | 66 | 64.81 | 2491550 |
| 1749678000 | 65 | 1.19 | 1.86 | 64.379999 | 65.62 | 64.04 | 1596230 |
| 1749591600 | 63.81 | -0.49 | -0.76 | 64.55 | 65.2 | 63.77 | 1504133 |
| 1749505200 | 64.3 | 0.33 | 0.52 | 64 | 64.569999 | 63.48 | 3062470 |
| 1749246000 | 63.97 | 0.72 | 1.14 | 63.8 | 64.55 | 63.45 | 1357728 |
| 1749159600 | 63.25 | 0.32 | 0.51 | 63.27 | 63.75 | 62.93 | 1865352 |
| 1749073200 | 62.93 | -0.4 | -0.63 | 63.2 | 64.18 | 62.65 | 1784799 |
| 1748986800 | 63.33 | 0.22 | 0.35 | 63.18 | 63.77 | 62.55 | 1778734 |
| 1748900400 | 63.11 | 1.23 | 1.99 | 62.92 | 63.53 | 62.45 | 1916963 |
| 1748641200 | 61.88 | -1.44 | -2.27 | 63.05 | 63.05 | 61.78 | 2108042 |
| 1748554800 | 63.32 | -0.27 | -0.42 | 63.74 | 64.269999 | 63.09 | 791348 |
| 1748468400 | 63.59 | -0.31 | -0.49 | 64.36 | 64.36 | 63.59 | 655161 |
| 1748382000 | 63.9 | -0.2 | -0.31 | 63.95 | 64.4 | 63.7 | 763542 |
| 1748295600 | 64.099999 | 0.1 | 0.16 | 64.03 | 64.7 | 63.91 | 226435 |
| 1748036400 | 64 | 0.36 | 0.57 | 63.54 | 64.5 | 63.43 | 945670 |
| 1747950000 | 63.64 | -1.89 | -2.88 | 65.22 | 65.22 | 63.6 | 928325 |
| 1747863600 | 65.53 | 0.83 | 1.28 | 65.06 | 66.129999 | 64.94 | 2407606 |
| 1747777200 | 64.7 | 1.92 | 3.06 | 62.8 | 64.75 | 62.71 | 8898337 |
| 1747431600 | 62.78 | -0.47 | -0.74 | 63.51 | 63.51 | 62.56 | 1393520 |
| 1747345200 | 63.25 | -1.78 | -2.74 | 64.209999 | 64.26 | 62.92 | 2480454 |
| 1747258800 | 65.03 | -0.23 | -0.35 | 64.64 | 65.23 | 64.34 | 3629002 |
| 1747172400 | 65.26 | 1.57 | 2.47 | 64.069999 | 65.45 | 63.47 | 7478224 |
| 1747086000 | 63.69 | 1.14 | 1.82 | 63.37 | 63.71 | 62.55 | 4954457 |
| 1746826800 | 62.55 | 0.65 | 1.05 | 62.62 | 62.95 | 61.61 | 1025577 |
| 1746740400 | 61.9 | -1.78 | -2.80 | 61.77 | 62.76 | 60.65 | 2880281 |
| 1746654000 | 63.68 | 2.11 | 3.43 | 61.93 | 63.95 | 61.52 | 1513786 |
| 1746567600 | 61.57 | 1.06 | 1.75 | 60.97 | 62.41 | 60.45 | 2486259 |
| 1746481200 | 60.51 | -0.7 | -1.14 | 60.55 | 61.19 | 60.5 | 1065650 |
| 1746222000 | 61.21 | 0.87 | 1.44 | 60.81 | 61.55 | 59.59 | 852572 |
| 1746135600 | 60.34 | -0.56 | -0.92 | 60.79 | 62.17 | 60.29 | 1674788 |
| 1746049200 | 60.9 | -1.12 | -1.81 | 61.57 | 61.75 | 60.42 | 1108111 |
| 1745962800 | 62.02 | -0.84 | -1.34 | 62.28 | 63.06 | 61.7 | 1697011 |
| 1745876400 | 62.86 | 0.52 | 0.83 | 62.36 | 63.2 | 62.32 | 1709894 |
| 1745617200 | 62.34 | -0.25 | -0.40 | 62.15 | 62.98 | 62.1 | 723840 |
| 1745530800 | 62.59 | -0.13 | -0.21 | 63.04 | 63.18 | 62.45 | 734808 |
| 1745444400 | 62.72 | 0.1 | 0.16 | 63.02 | 63.11 | 61.92 | 825192 |
| 1745358000 | 62.62 | 0.99 | 1.61 | 62 | 63.13 | 62 | 753912 |
| 1745271600 | 61.63 | -0.96 | -1.53 | 62.02 | 62.5 | 61.14 | 735186 |
| 1744926000 | 62.59 | 0.7 | 1.13 | 61.92 | 63.36 | 61.75 | 2159272 |
| 1744839600 | 61.89 | 1.18 | 1.94 | 60.78 | 62.35 | 60.78 | 2222257 |
| 1744753200 | 60.71 | -0.03 | -0.05 | 60.12 | 61.08 | 59.22 | 3044548 |
| 1744666800 | 60.74 | 1.27 | 2.14 | 60.33 | 61.42 | 59.33 | 4215426 |
| 1744407600 | 59.47 | 2.47 | 4.33 | 57.01 | 60.2 | 56.88 | 3120630 |
| 1744321200 | 57 | -2 | -3.39 | 58.2 | 58.68 | 56.66 | 2764940 |
| 1744234800 | 59 | 2 | 3.51 | 56.15 | 60.21 | 55.4 | 4207467 |
| 1744148400 | 57 | -2.58 | -4.33 | 61.29 | 61.29 | 56.99 | 3868939 |
| 1744062000 | 59.58 | -2.6 | -4.18 | 58.75 | 62.11 | 58.75 | 3748652 |
| 1743802800 | 62.18 | -6.12 | -8.96 | 66.05 | 66.129999 | 61.37 | 4122170 |
| 1743716400 | 68.3 | -2.35 | -3.33 | 67.95 | 70.27 | 67.57 | 1893658 |
| 1743630000 | 70.65 | 0.24 | 0.34 | 69.93 | 70.73 | 69.68 | 1362330 |
| 1743543600 | 70.41 | 1.01 | 1.46 | 69.17 | 70.42 | 69 | 1491075 |
| 1743457200 | 69.4 | 1.24 | 1.82 | 67.96 | 69.47 | 67.96 | 1450390 |
| 1743198000 | 68.16 | -0.69 | -1.00 | 68.33 | 68.98 | 67.95 | 1651473 |
| 1743111600 | 68.85 | -0.74 | -1.06 | 69.62 | 69.85 | 68.47 | 1004512 |
| 1743025200 | 69.59 | 0.89 | 1.30 | 69.12 | 70.22 | 69.12 | 1438717 |
| 1742938800 | 68.7 | -0.3 | -0.43 | 69.01 | 69.95 | 68.47 | 3466347 |
| 1742852400 | 69 | 0.71 | 1.04 | 68.8 | 69.6 | 68.41 | 3365145 |
| 1742593200 | 68.29 | 0.84 | 1.25 | 67.64 | 68.32 | 67.25 | 2073508 |
| 1742506800 | 67.45 | 0.48 | 0.72 | 67 | 68.25 | 66.66 | 1716252 |
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
