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 | -3.41 | -5.29832193909 | 64.36 | 64.635 | 60.61 | 4209967 | 63.11509406 | CS |
| 4 | -4.64 | -7.07424912334 | 65.59 | 66.385 | 60.61 | 3928801 | 64.30062875 | CS |
| 12 | -7.88 | -11.4484962952 | 68.83 | 70.555 | 60.61 | 4530810 | 66.27136824 | CS |
| 26 | -8.59 | -12.3526028185 | 69.54 | 74.46 | 60.61 | 4009676 | 68.33576048 | CS |
| 52 | -4.24 | -6.50406504065 | 65.19 | 74.605 | 60.337 | 4228493 | 67.74646462 | CS |
| 156 | 9.49 | 18.4415079674 | 51.46 | 74.605 | 44.9 | 4739558 | 60.88230921 | CS |
| 260 | 9.49 | 18.4415079674 | 51.46 | 74.605 | 44.9 | 4739558 | 60.88230921 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1734565200 | 60.63 | -1.25 | -2.02 | 62.07 | 62.29 | 60.53 | 5276584 |
| 1734478800 | 61.88 | -0.27 | -0.43 | 61.63 | 62.08 | 61.595 | 4735076 |
| 1734392400 | 62.15 | -1.39 | -2.19 | 63.22 | 63.22 | 62.09 | 4218472 |
| 1734133200 | 63.54 | -0.46 | -0.72 | 63.92 | 63.96 | 63.44 | 4386841 |
| 1734046800 | 64 | -0.53 | -0.82 | 64.33 | 64.635 | 63.9 | 3777014 |
| 1733960400 | 64.53 | 0.15 | 0.23 | 64.36 | 64.54 | 63.79 | 3409399 |
| 1733874000 | 64.379999 | -0.32 | -0.49 | 64.79 | 64.849999 | 64.22 | 3416527 |
| 1733787600 | 64.7 | 1.45 | 2.29 | 64.7209 | 65.635 | 64.62 | 4483828 |
| 1733528400 | 63.25 | -1.1 | -1.71 | 64.209999 | 64.239999 | 63 | 4924268 |
| 1733442000 | 64.349999 | 0.14 | 0.22 | 64.319999 | 64.6191 | 63.93 | 4788071 |
| 1733355600 | 64.209999 | -1.07 | -1.64 | 65.61 | 65.61 | 64.09 | 4992227 |
| 1733269200 | 65.28 | 0.94 | 1.46 | 65.48 | 65.54 | 64.97 | 3759542 |
| 1733182800 | 64.34 | -0.4 | -0.62 | 64.67 | 64.709999 | 63.815 | 3931183 |
| 1732917840 | 64.739999 | -0.17 | -0.26 | 64.75 | 65.004999 | 64.65 | 2160608 |
| 1732750800 | 64.91 | 0.12 | 0.19 | 64.61 | 65.04 | 64.569999 | 2912708 |
| 1732664400 | 64.79 | -0.26 | -0.40 | 64.92 | 64.9701 | 64.4312 | 3508106 |
| 1732578000 | 65.05 | -0.98 | -1.48 | 65.959999 | 66.11 | 65 | 3236448 |
| 1732318800 | 66.03 | -0.24 | -0.36 | 65.73 | 66.22 | 65.73 | 3580584 |
| 1732232400 | 66.269999 | 0.84 | 1.28 | 65.98 | 66.385 | 65.847899 | 3800034 |
| 1732146000 | 65.43 | -0.38 | -0.58 | 65.59 | 65.76 | 65.12 | 2676995 |
| 1732059600 | 65.81 | -0.51 | -0.77 | 65.879999 | 66.18 | 65.56 | 2811415 |
| 1731973200 | 66.319999 | 0.85 | 1.30 | 66.08 | 66.569999 | 65.915 | 3223217 |
| 1731714000 | 65.47 | -0.32 | -0.49 | 65.489999 | 65.769999 | 65.269999 | 4283424 |
| 1731627600 | 65.79 | 0.31 | 0.47 | 66.04 | 66.12 | 65.65 | 5296350 |
| 1731541200 | 65.48 | -0.09 | -0.14 | 65.01 | 65.8 | 64.459999 | 5747842 |
| 1731454800 | 65.569999 | -1.27 | -1.90 | 65.84 | 66.01 | 64.9479 | 6721811 |
| 1731368400 | 66.84 | -0.22 | -0.33 | 66.69 | 66.91 | 66.34 | 4612129 |
| 1731109200 | 67.06 | -1.55 | -2.26 | 67.67 | 67.68 | 66.675 | 4072183 |
| 1731022800 | 68.61 | 0.26 | 0.38 | 68.62 | 68.825 | 68.195 | 5142181 |
| 1730936400 | 68.35 | 0.13 | 0.19 | 67.16 | 68.44 | 66.864999 | 7536299 |
| 1730850000 | 68.22 | 0.48 | 0.71 | 68.48 | 68.61 | 67.895 | 3943815 |
| 1730763600 | 67.74 | 0.25 | 0.37 | 68.19 | 68.54 | 67.605 | 5005845 |
| 1730500800 | 67.49 | -0.06 | -0.09 | 68.01 | 68.09 | 67.29 | 8474518 |
| 1730414400 | 67.55 | 1.97 | 3.00 | 66.33 | 67.69 | 66.26 | 12467162 |
| 1730328000 | 65.58 | 0.3 | 0.46 | 65.23 | 65.7599 | 65.11 | 3963974 |
| 1730241600 | 65.28 | -0.76 | -1.15 | 65.53 | 65.81 | 65.095 | 3371395 |
| 1730155200 | 66.04 | -0.81 | -1.21 | 65.31 | 66.144999 | 65.31 | 4477399 |
| 1729896000 | 66.849999 | 0.44 | 0.66 | 66.92 | 67.0903 | 66.605 | 3353854 |
| 1729809600 | 66.41 | -0.12 | -0.18 | 66.89 | 67.065 | 66.26 | 3012050 |
| 1729723200 | 66.53 | -0.48 | -0.72 | 66.620099 | 66.819999 | 66.084999 | 2698446 |
| 1729636800 | 67.01 | -0.04 | -0.06 | 67.019999 | 67.37 | 66.86 | 3089029 |
| 1729550400 | 67.05 | 0.01 | 0.01 | 67.39 | 67.59 | 66.87 | 3308525 |
| 1729291200 | 67.04 | -0.3 | -0.45 | 67.04 | 67.17 | 66.569999 | 2335388 |
| 1729204800 | 67.34 | 0.7 | 1.05 | 66.87 | 67.34 | 66.73 | 3925098 |
| 1729118400 | 66.64 | 0.56 | 0.85 | 66.72 | 66.995 | 66.44 | 4388548 |
| 1729032000 | 66.08 | -2.3 | -3.36 | 66.36 | 66.47 | 65.97 | 4848444 |
| 1728945600 | 68.38 | -0.11 | -0.16 | 68.24 | 68.56 | 68.04 | 2516585 |
| 1728686400 | 68.49 | -0.35 | -0.51 | 68.56 | 68.86 | 68.405 | 2976074 |
| 1728600000 | 68.84 | 0.62 | 0.91 | 68.65 | 68.86 | 68.26 | 2416485 |
| 1728513600 | 68.22 | -0.05 | -0.07 | 67.8 | 68.495 | 67.67 | 3642549 |
| 1728427200 | 68.27 | -1.96 | -2.79 | 68.69 | 68.69 | 67.97 | 3911111 |
| 1728340800 | 70.23 | 1.72 | 2.51 | 69.27 | 70.555 | 69.23 | 5948132 |
| 1728081600 | 68.51 | 0.05 | 0.07 | 68.41 | 68.845 | 68.1 | 4264309 |
| 1727995200 | 68.46 | 0.64 | 0.94 | 67.6 | 68.56 | 67.36 | 3843904 |
| 1727908800 | 67.82 | 0.95 | 1.42 | 68.3 | 68.3989 | 67.335 | 3827129 |
| 1727822400 | 66.87 | 0.92 | 1.39 | 65.65 | 67.19 | 65.53 | 6736434 |
| 1727735520 | 65.95 | -0.16 | -0.24 | 65.94 | 66.23 | 65.68 | 7658638 |
| 1727476800 | 66.11 | 0.77 | 1.18 | 65.64 | 66.209999 | 65.59 | 4082637 |
| 1727390400 | 65.34 | -2.68 | -3.94 | 64.93 | 65.73 | 64.8 | 11060248 |
| 1727304000 | 68.02 | -1.39 | -2.00 | 68.83 | 68.895 | 67.7809 | 3492200 |
| 1727217600 | 69.41 | 0.33 | 0.48 | 69.55 | 69.74 | 69.295 | 2959242 |
| 1727131200 | 69.08 | 0.36 | 0.52 | 69.06 | 69.645 | 68.845 | 3656073 |
| 1726872000 | 68.72 | -0.45 | -0.65 | 68.72 | 69.02 | 68.27 | 3218584 |
| 1726785600 | 69.17 | 1 | 1.47 | 69.07 | 69.63 | 68.81 | 4135923 |
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
