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 | 1.225 | 1.80505415162 | 67.865 | 69.16 | 66.215 | 1102337 | 67.44551748 | CS |
| 4 | -1.754 | -2.47586245836 | 70.844 | 72.79 | 65.585 | 1785182 | 68.66068775 | CS |
| 12 | 2.24 | 3.35078534031 | 66.85 | 72.79 | 59.03 | 2067336 | 64.3774361 | CS |
| 26 | 1.93 | 2.87373436569 | 67.16 | 72.79 | 56.71 | 2017771 | 64.75654295 | CS |
| 52 | 7.62 | 12.3962908736 | 61.47 | 75.09 | 55.67 | 1870458 | 64.27067868 | CS |
| 156 | 25.41 | 58.1730769231 | 43.68 | 75.09 | 31.28 | 1735333 | 52.04179382 | CS |
| 260 | 27.09 | 64.5 | 42 | 75.09 | 17.06 | 1701365 | 46.17342695 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1735947600 | 69.09 | 1.8 | 2.67 | 68.63 | 70.625 | 68.29 | 1427764 |
| 1735861200 | 67.29 | 0.05 | 0.07 | 67.43 | 68.57 | 67.29 | 1538955 |
| 1735688400 | 67.24 | -0.48 | -0.71 | 67.78 | 67.98 | 67.08 | 966259 |
| 1735602000 | 67.72 | 0.11 | 0.16 | 66.72 | 67.98 | 66.215 | 1122603 |
| 1735342800 | 67.61 | -0.31 | -0.46 | 67.61 | 68.36 | 67.13 | 806880 |
| 1735256400 | 67.92 | 0.19 | 0.28 | 67.73 | 68.3 | 67.562 | 963146 |
| 1735077840 | 67.73 | 0.47 | 0.70 | 67.46 | 67.78 | 66.769999 | 371047 |
| 1734997200 | 67.26 | -0.39 | -0.58 | 67.06 | 68.6 | 66.715 | 1050099 |
| 1734738000 | 67.65 | 1.36 | 2.05 | 65.7 | 68.25 | 65.54 | 7876618 |
| 1734651600 | 66.29 | 0.23 | 0.35 | 66.61 | 66.93 | 65.584999 | 1521884 |
| 1734565200 | 66.06 | -2.23 | -3.27 | 68.33 | 68.55 | 66.04 | 1440200 |
| 1734478800 | 68.29 | 0.06 | 0.09 | 68.43 | 69.46 | 68.185 | 1794123 |
| 1734392400 | 68.23 | -2.12 | -3.01 | 70.26 | 71.13 | 68.14 | 2077305 |
| 1734133200 | 70.35 | 0.25 | 0.36 | 70.22 | 70.69 | 69.88 | 1067751 |
| 1734046800 | 70.1 | -0.91 | -1.28 | 70.78 | 71.14 | 69.88 | 1519717 |
| 1733960400 | 71.01 | 0.62 | 0.88 | 70.47 | 71.225 | 69.91 | 1335239 |
| 1733874000 | 70.39 | -1.61 | -2.24 | 70.74 | 71.63 | 70.11 | 1867987 |
| 1733787600 | 72 | 0.95 | 1.34 | 72 | 72.79 | 71.57 | 2400197 |
| 1733528400 | 71.05 | 0.76 | 1.08 | 71.03 | 71.925 | 70.4495 | 2709471 |
| 1733442000 | 70.29 | -0.36 | -0.51 | 70.42 | 71.77 | 70.11 | 1788407 |
| 1733355600 | 70.65 | 1.48 | 2.14 | 68.84 | 70.68 | 68.73 | 2362630 |
| 1733269200 | 69.17 | 3.52 | 5.36 | 68.315 | 69.71 | 68 | 3228355 |
| 1733182800 | 65.65 | 1.83 | 2.87 | 64.29 | 66.54 | 64.05 | 3080111 |
| 1732917840 | 63.82 | 0.11 | 0.17 | 63.39 | 64.28 | 63.08 | 1007264 |
| 1732750800 | 63.71 | 0.75 | 1.19 | 62.82 | 64.2 | 62.82 | 1419312 |
| 1732664400 | 62.96 | -0.52 | -0.82 | 62.81 | 63.34 | 62.675 | 1334757 |
| 1732578000 | 63.48 | 1.79 | 2.90 | 62.79 | 63.91 | 62.72 | 1753191 |
| 1732318800 | 61.69 | 0.68 | 1.11 | 61.33 | 62.3993 | 61.21 | 1699101 |
| 1732232400 | 61.01 | 1.24 | 2.07 | 59.67 | 61.11 | 59.4 | 1320970 |
| 1732146000 | 59.77 | -0.84 | -1.39 | 60.36 | 60.84 | 59.48 | 1649366 |
| 1732059600 | 60.61 | -0.16 | -0.26 | 60.18 | 60.8 | 59.595 | 1896051 |
| 1731973200 | 60.77 | 0.07 | 0.12 | 60.75 | 61.48 | 60.435 | 1576987 |
| 1731714000 | 60.7 | -0.87 | -1.41 | 61.48 | 61.77 | 60.44 | 1004261 |
| 1731627600 | 61.57 | 0.48 | 0.79 | 61.25 | 62.25 | 61.25 | 1482533 |
| 1731541200 | 61.09 | 0.33 | 0.54 | 61.3 | 62.09 | 60.93 | 1493195 |
| 1731454800 | 60.76 | -0.25 | -0.41 | 60.99 | 61.72 | 60.12 | 1602139 |
| 1731368400 | 61.01 | -1.28 | -2.05 | 62.71 | 62.9 | 60.8 | 1995295 |
| 1731109200 | 62.29 | -1.4 | -2.20 | 62.91 | 63.64 | 62.21 | 1850892 |
| 1731022800 | 63.69 | 2.03 | 3.29 | 62.51 | 64.099999 | 62.21 | 2177967 |
| 1730936400 | 61.66 | -1.4 | -2.22 | 63.78 | 63.78 | 60.31 | 3206972 |
| 1730850000 | 63.06 | 1.08 | 1.74 | 61.9 | 63.11 | 61.51 | 1331672 |
| 1730763600 | 61.98 | -0.62 | -0.99 | 62.62 | 63.535 | 61.95 | 2641032 |
| 1730500800 | 62.6 | 1.14 | 1.85 | 61.62 | 62.83 | 61.58 | 1988992 |
| 1730414400 | 61.46 | -0.11 | -0.18 | 61.6 | 62.1599 | 60.81 | 2056939 |
| 1730328000 | 61.57 | 0.09 | 0.15 | 61.05 | 61.735 | 61.05 | 2529220 |
| 1730241600 | 61.48 | -0.38 | -0.61 | 61.06 | 61.92 | 60.81 | 2198475 |
| 1730155200 | 61.86 | 2.65 | 4.48 | 60.32 | 62.58 | 60.06 | 3917136 |
| 1729896000 | 59.21 | -2.42 | -3.93 | 64.73 | 65.019999 | 59.03 | 6643437 |
| 1729809600 | 61.63 | -0.04 | -0.06 | 62.44 | 62.665 | 61.2 | 3375811 |
| 1729723200 | 61.67 | -0.87 | -1.39 | 62.17 | 62.39 | 60.9085 | 2496000 |
| 1729636800 | 62.54 | 0.18 | 0.29 | 62 | 62.57 | 61.77 | 2484270 |
| 1729550400 | 62.36 | -0.75 | -1.19 | 62.83 | 62.91 | 61.98 | 1863354 |
| 1729291200 | 63.11 | 1.11 | 1.79 | 62.48 | 63.121 | 61.9101 | 2039112 |
| 1729204800 | 62 | -0.71 | -1.13 | 63.08 | 63.32 | 61.795 | 2612541 |
| 1729118400 | 62.71 | -0.46 | -0.73 | 63.58 | 63.65 | 62.51 | 2496427 |
| 1729032000 | 63.17 | -1.94 | -2.98 | 64.47 | 65.8 | 63.11 | 2801484 |
| 1728945600 | 65.11 | -2.45 | -3.63 | 66.11 | 66.739999 | 64.769999 | 2407257 |
| 1728686400 | 67.56 | 0.49 | 0.73 | 66.849999 | 68.15 | 66.849999 | 1502616 |
| 1728600000 | 67.069999 | 1.13 | 1.71 | 65.31 | 67.155 | 65.14 | 1597462 |
| 1728513600 | 65.94 | -0.06 | -0.09 | 65.959999 | 66.629999 | 65.239999 | 1304286 |
| 1728427200 | 66 | -0.2 | -0.30 | 66 | 66.504999 | 65.11 | 1439805 |
| 1728340800 | 66.2 | -2.34 | -3.41 | 68.2 | 68.61 | 65.66 | 1442239 |
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
