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 | -1.71 | -2.51507574643 | 67.99 | 68.02 | 64.84 | 100026 | 65.64613683 | CS |
| 4 | 4.29 | 6.92047104372 | 61.99 | 70.045 | 58.715 | 115536 | 66.59227064 | CS |
| 12 | 0.9 | 1.37656775772 | 65.38 | 70.045 | 58.715 | 71742 | 65.64716822 | CS |
| 26 | 8.57 | 14.8501126321 | 57.71 | 70.045 | 56.07 | 62001 | 63.01186685 | CS |
| 52 | 16.68 | 33.6290322581 | 49.6 | 70.045 | 47.53 | 79501 | 56.14844558 | CS |
| 156 | 20.01 | 43.2461638211 | 46.27 | 70.045 | 38.89 | 65732 | 50.6012692 | CS |
| 260 | 18.06 | 37.4533388635 | 48.22 | 70.045 | 16.27 | 67964 | 47.13983599 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1732232400 | 65.15 | 0.02 | 0.03 | 65.31 | 66.015 | 65 | 113609 |
| 1732146000 | 65.129999 | -0.6 | -0.91 | 65.985 | 65.985 | 64.84 | 163119 |
| 1732059600 | 65.73 | -0.59 | -0.89 | 65.885 | 66.2178 | 65.5 | 59726 |
| 1731973200 | 66.319999 | -0.29 | -0.44 | 66.815 | 67.12 | 66.25 | 76599 |
| 1731714000 | 66.61 | -1.28 | -1.89 | 67.99 | 68.02 | 66.015 | 87078 |
| 1731627600 | 67.89 | -0.01 | -0.01 | 68.54 | 69.08 | 67.34 | 168864 |
| 1731541200 | 67.9 | -0.23 | -0.34 | 68.68 | 69.05 | 67.59 | 181384 |
| 1731454800 | 68.13 | -1.05 | -1.52 | 68.95 | 69.175 | 66.349999 | 146764 |
| 1731368400 | 69.18 | 1.1 | 1.62 | 68.28 | 70.045 | 68.28 | 380551 |
| 1731109200 | 68.08 | 0.36 | 0.53 | 68.19 | 69.6 | 66.83 | 276474 |
| 1731022800 | 67.72 | 2.07 | 3.15 | 67.71 | 70 | 66.03 | 245614 |
| 1730936400 | 65.65 | 3.97 | 6.44 | 64.39 | 66.793 | 64.349999 | 113405 |
| 1730850000 | 61.68 | 1.9 | 3.18 | 59.81 | 61.72 | 59.48 | 50342 |
| 1730763600 | 59.78 | 0.55 | 0.93 | 59.23 | 60.48 | 59.23 | 34763 |
| 1730500800 | 59.23 | 0.44 | 0.75 | 59.06 | 59.84 | 58.8325 | 50478 |
| 1730414400 | 58.79 | -2.9 | -4.70 | 61.55 | 61.55 | 58.715 | 52479 |
| 1730328000 | 61.69 | -0.14 | -0.23 | 61.91 | 62.92 | 61.525 | 31943 |
| 1730241600 | 61.83 | -0.35 | -0.56 | 61.38 | 62.27 | 61.38 | 17499 |
| 1730155200 | 62.18 | 0.18 | 0.29 | 62.25 | 62.91 | 62.17 | 31952 |
| 1729896000 | 62 | 0.61 | 0.99 | 61.99 | 62.71 | 61.74 | 28077 |
| 1729809600 | 61.39 | -0.72 | -1.16 | 62.23 | 62.25 | 61.16 | 25697 |
| 1729723200 | 62.11 | -0.2 | -0.32 | 62.21 | 62.4715 | 61.68 | 27533 |
| 1729636800 | 62.31 | -1.19 | -1.87 | 63.42 | 63.42 | 62.27 | 21598 |
| 1729550400 | 63.5 | -1.31 | -2.02 | 64.69 | 64.87 | 63.31 | 49462 |
| 1729291200 | 64.81 | -1.33 | -2.01 | 66.239999 | 66.5323 | 64.42 | 30434 |
| 1729204800 | 66.14 | -0.19 | -0.29 | 66.709999 | 66.989999 | 65.9 | 54096 |
| 1729118400 | 66.33 | 1.87 | 2.90 | 64.45 | 66.53 | 64.4 | 30578 |
| 1729032000 | 64.459999 | -0.18 | -0.28 | 64.87 | 65.5316 | 64.349999 | 29923 |
| 1728945600 | 64.64 | -0.09 | -0.14 | 64.45 | 64.959999 | 64.25 | 26357 |
| 1728686400 | 64.73 | 1.82 | 2.89 | 62.75 | 64.73 | 62.75 | 43806 |
| 1728600000 | 62.91 | -0.06 | -0.10 | 62.25 | 63.019 | 62 | 51023 |
| 1728513600 | 62.97 | -0.01 | -0.02 | 62.8 | 63.655 | 62.2874 | 34522 |
| 1728427200 | 62.98 | -0.74 | -1.16 | 63.75 | 64.084999 | 62.9 | 34567 |
| 1728340800 | 63.72 | -1.62 | -2.48 | 64.81 | 64.81 | 63.66 | 23257 |
| 1728081600 | 65.34 | 0.21 | 0.32 | 65.8 | 66.26 | 65.129999 | 24731 |
| 1727995200 | 65.129999 | -1.53 | -2.30 | 65.6101 | 66.05 | 65.099999 | 32266 |
| 1727908800 | 66.66 | 1.06 | 1.62 | 66.116699 | 67.04 | 66.114999 | 35500 |
| 1727822400 | 65.599999 | -0.23 | -0.35 | 65.83 | 66.04 | 65.14 | 38805 |
| 1727735520 | 65.83 | 0.74 | 1.14 | 64.739999 | 65.86 | 64.48 | 41117 |
| 1727476800 | 65.09 | 0.21 | 0.32 | 65.39 | 66.7 | 64.7612 | 62636 |
| 1727390400 | 64.879999 | 1.28 | 2.01 | 64.48 | 65.644999 | 63.77 | 69505 |
| 1727304000 | 63.6 | -0.48 | -0.75 | 64.11 | 64.11 | 62.875 | 41805 |
| 1727217600 | 64.08 | -1.29 | -1.97 | 65.75 | 65.75 | 64.04 | 30166 |
| 1727131200 | 65.37 | 0.2 | 0.31 | 65.45 | 65.9499 | 64.75 | 31784 |
| 1726872000 | 65.17 | -1.42 | -2.13 | 65.989999 | 66.769999 | 65.11 | 376779 |
| 1726785600 | 66.59 | 1.54 | 2.37 | 65.519999 | 66.7 | 64.83 | 56883 |
| 1726699200 | 65.05 | 0.49 | 0.76 | 64.34 | 65.599999 | 64.14 | 84206 |
| 1726612800 | 64.56 | 0.11 | 0.17 | 64.129999 | 65.269999 | 63.88 | 55713 |
| 1726526400 | 64.45 | -0.29 | -0.45 | 64.7848 | 65.26 | 64.01 | 54845 |
| 1726267200 | 64.739999 | 0.78 | 1.22 | 64.1071 | 65.29 | 63.55 | 58722 |
| 1726180800 | 63.96 | 1.12 | 1.78 | 63.59 | 64.64 | 63.255 | 36099 |
| 1726094400 | 62.84 | -0.76 | -1.19 | 63.09 | 63.62 | 61.75 | 24911 |
| 1726008000 | 63.6 | 0.71 | 1.13 | 63.155 | 63.78 | 62.5401 | 47025 |
| 1725921600 | 62.89 | 1.72 | 2.81 | 60.95 | 62.94 | 60.39 | 66018 |
| 1725662400 | 61.17 | -1.12 | -1.80 | 62.64 | 62.67 | 60.735 | 23969 |
| 1725576000 | 62.29 | -1.27 | -2.00 | 63.1 | 63.34 | 61.53 | 22871 |
| 1725489600 | 63.56 | 0.41 | 0.65 | 63.32 | 63.75 | 63.03 | 28529 |
| 1725403200 | 63.15 | -1.93 | -2.97 | 64.68 | 65.18 | 62.85 | 38744 |
| 1725057600 | 65.08 | 0.05 | 0.08 | 65.379999 | 65.62 | 63.85 | 55605 |
| 1724971200 | 65.03 | 0.39 | 0.60 | 64.959999 | 65.709999 | 64.29 | 54808 |
| 1724884800 | 64.64 | 0.03 | 0.05 | 64.67 | 65.22 | 63.33 | 36041 |
| 1724798400 | 64.61 | 0.26 | 0.40 | 63.74 | 64.9 | 63.74 | 33331 |
| 1724712000 | 64.349999 | -0.56 | -0.86 | 65.129999 | 65.58 | 64.349999 | 41173 |
| 1724452800 | 64.91 | 0.51 | 0.79 | 65.019999 | 65.599999 | 63 | 69514 |
| 1724366400 | 64.4 | -0.48 | -0.74 | 65.06 | 65.23 | 64.34 | 18982 |
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
