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 | 1.6 | 2.53807106599 | 63.04 | 66.8 | 62.47 | 6378078 | 64.99204997 | CS |
| 4 | -4.18 | -6.07381575124 | 68.82 | 70.83 | 61.21 | 3376850 | 65.9129742 | CS |
| 12 | 4.32 | 7.16180371353 | 60.32 | 70.83 | 60.21 | 2075055 | 66.48048054 | CS |
| 26 | 5.23 | 8.80323177916 | 59.41 | 70.83 | 58.21 | 2177811 | 64.69172952 | CS |
| 52 | 4.45 | 7.39325469347 | 60.19 | 70.83 | 55.27 | 2370053 | 63.41655141 | CS |
| 156 | 14.83 | 29.7731379241 | 49.81 | 84.33 | 45.88 | 2337571 | 65.34558015 | CS |
| 260 | 56.49 | 693.128834356 | 8.15 | 84.33 | 6.73 | 2072183 | 53.22045642 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1741902000 | 65.459999 | -0.97 | -1.46 | 65.86 | 66.29 | 65.22 | 2715499 |
| 1741815600 | 66.43 | 1.44 | 2.22 | 65.739999 | 66.8 | 64.9 | 6031049 |
| 1741729200 | 64.989999 | 0.47 | 0.73 | 63.61 | 65.319999 | 63.61 | 8046125 |
| 1741642800 | 64.519999 | 0.83 | 1.30 | 63.5 | 64.59 | 62.47 | 11724589 |
| 1741387200 | 63.69 | 0.82 | 1.30 | 63.04 | 64.019999 | 62.74 | 3373126 |
| 1741300800 | 62.87 | -1.93 | -2.98 | 64.23 | 64.55 | 61.21 | 2332141 |
| 1741214400 | 64.8 | -0.05 | -0.08 | 64.28 | 65.29 | 63.4 | 3313704 |
| 1741128000 | 64.849999 | 0.03 | 0.05 | 64.15 | 65.68 | 63.55 | 3060995 |
| 1741041600 | 64.819999 | -1.93 | -2.89 | 66.89 | 67.23 | 64.459999 | 2704745 |
| 1740782400 | 66.75 | 0.47 | 0.71 | 66.099999 | 66.75 | 65.25 | 2451642 |
| 1740696000 | 66.28 | -0.79 | -1.18 | 67.38 | 67.62 | 66.269999 | 1908899 |
| 1740609600 | 67.069999 | -0.47 | -0.70 | 67.58 | 67.58 | 66.22 | 1094506 |
| 1740523200 | 67.54 | -1.8 | -2.60 | 69.12 | 69.24 | 66.849999 | 2698907 |
| 1740436800 | 69.34 | -0.39 | -0.56 | 69.62 | 70.04 | 68.63 | 2021119 |
| 1740177600 | 69.73 | 0.43 | 0.62 | 69.25 | 70.83 | 68.95 | 3364756 |
| 1740091200 | 69.3 | 0.19 | 0.27 | 68.81 | 69.69 | 68.12 | 1954507 |
| 1740004800 | 69.11 | 1.68 | 2.49 | 67.9 | 69.25 | 67.46 | 1910134 |
| 1739918400 | 67.43 | -0.15 | -0.22 | 67.87 | 68.13 | 66.9 | 2005704 |
| 1739572800 | 67.58 | -0.98 | -1.43 | 68.82 | 68.82 | 67.25 | 1447996 |
| 1739486400 | 68.56 | 0.35 | 0.51 | 68.54 | 68.92 | 68.31 | 952650 |
| 1739400000 | 68.21 | -0.89 | -1.29 | 68.93 | 69.3 | 67.9 | 906254 |
| 1739313600 | 69.1 | -0.15 | -0.22 | 69.45 | 69.7 | 68.79 | 748672 |
| 1739227200 | 69.25 | 1.95 | 2.90 | 67.97 | 69.44 | 67.7 | 1441673 |
| 1738968000 | 67.3 | 1.34 | 2.03 | 66.08 | 67.99 | 65.95 | 1021077 |
| 1738881600 | 65.959999 | -0.6 | -0.90 | 67.13 | 67.13 | 65.12 | 912713 |
| 1738795200 | 66.56 | -0.08 | -0.12 | 66.209999 | 66.9 | 65.97 | 1074882 |
| 1738708800 | 66.64 | -0.1 | -0.15 | 66.36 | 67.98 | 66.239999 | 1063896 |
| 1738622400 | 66.739999 | 0.53 | 0.80 | 65 | 67.3 | 64.76 | 1751817 |
| 1738363200 | 66.209999 | -1.1 | -1.63 | 67.08 | 67.12 | 65.8 | 1455205 |
| 1738276800 | 67.31 | -0.17 | -0.25 | 67.46 | 68.62 | 66.86 | 881537 |
| 1738190400 | 67.48 | 0.87 | 1.31 | 66.36 | 67.64 | 66.22 | 555434 |
| 1738104000 | 66.61 | -0.59 | -0.88 | 67.23 | 67.3 | 66.04 | 1516037 |
| 1738017600 | 67.2 | -2.14 | -3.09 | 68.78 | 69.14 | 66.629999 | 1126112 |
| 1737758400 | 69.34 | 0.39 | 0.57 | 68.8 | 69.58 | 68 | 2139259 |
| 1737672000 | 68.95 | -0.38 | -0.55 | 69.34 | 70.07 | 68.71 | 1540902 |
| 1737585600 | 69.33 | 0.6 | 0.87 | 68.56 | 69.91 | 68.4 | 2133267 |
| 1737499200 | 68.73 | 0.51 | 0.75 | 67.59 | 68.83 | 66.9 | 2100847 |
| 1737412800 | 68.22 | 1.09 | 1.62 | 66.9 | 68.52 | 66.8 | 507303 |
| 1737153600 | 67.13 | 0.54 | 0.81 | 66.67 | 67.35 | 66.48 | 1283297 |
| 1737067200 | 66.59 | -1.06 | -1.57 | 67.54 | 67.55 | 65.959999 | 2504059 |
| 1736980800 | 67.65 | -1.03 | -1.50 | 69.08 | 69.68 | 67.41 | 1224543 |
| 1736894400 | 68.68 | 1.07 | 1.58 | 67.33 | 69.04 | 67.2 | 1345647 |
| 1736808000 | 67.61 | -0.93 | -1.36 | 68.74 | 69.19 | 67.24 | 1373118 |
| 1736548800 | 68.54 | -0.4 | -0.58 | 69.3 | 70.65 | 68.43 | 1451449 |
| 1736462400 | 68.94 | 0.22 | 0.32 | 68.68 | 68.97 | 68.22 | 1595572 |
| 1736376000 | 68.72 | 0.49 | 0.72 | 68.34 | 69.15 | 67.92 | 1038509 |
| 1736289600 | 68.23 | -0.93 | -1.34 | 69.25 | 69.7 | 67.51 | 1220811 |
| 1736203200 | 69.16 | 2.37 | 3.55 | 67.67 | 69.5 | 67.65 | 1605931 |
| 1735944000 | 66.79 | -0.58 | -0.86 | 67.43 | 67.75 | 66.68 | 2047307 |
| 1735857600 | 67.37 | 0.85 | 1.28 | 67.27 | 67.81 | 66.68 | 2667696 |
| 1735684800 | 66.519999 | -0.27 | -0.40 | 66.83 | 66.91 | 65.94 | 994717 |
| 1735598400 | 66.79 | 2.88 | 4.51 | 64.65 | 67.5 | 64.4 | 1767646 |
| 1735339200 | 63.91 | 0.32 | 0.50 | 63.5 | 64.849999 | 63.3 | 2179730 |
| 1735069200 | 63.59 | 1.03 | 1.65 | 62.58 | 63.6 | 62.3 | 451734 |
| 1734993600 | 62.56 | 1.31 | 2.14 | 61.1 | 62.85 | 60.84 | 779250 |
| 1734734400 | 61.25 | 0.54 | 0.89 | 60.32 | 61.61 | 60.21 | 2682368 |
| 1734648000 | 60.71 | -0.01 | -0.02 | 61.43 | 61.52 | 60.22 | 1330821 |
| 1734561600 | 60.72 | -0.8 | -1.30 | 61.5 | 61.92 | 60.63 | 3212803 |
| 1734475200 | 61.52 | -0.42 | -0.68 | 61.41 | 61.94 | 60.22 | 1851339 |
| 1734388800 | 61.94 | -1.45 | -2.29 | 63.14 | 63.43 | 61.5 | 1563270 |
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
