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 | 1.22 | 1.78284378197 | 68.43 | 70.32 | 67.75 | 2688182 | 69.5120492 | CS |
| 4 | 4.03 | 6.14142029869 | 65.62 | 70.32 | 63.89 | 2810262 | 67.37980847 | CS |
| 12 | 8.01 | 12.9948085659 | 61.64 | 70.32 | 58.61 | 6442679 | 63.83576283 | CS |
| 26 | 16.39 | 30.77356365 | 53.26 | 70.32 | 50.59 | 6376300 | 58.73398369 | CS |
| 52 | 19.15 | 37.9207920792 | 50.5 | 70.32 | 48.12 | 6472830 | 55.62680553 | CS |
| 156 | 9.62 | 16.025320673 | 60.03 | 74.44 | 43.7 | 5939831 | 57.1762876 | CS |
| 260 | 1.42 | 2.08119595486 | 68.23 | 76.58 | 43.7 | 5044980 | 58.12088189 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1732315200 | 69.65 | -0.49 | -0.70 | 70.08 | 70.32 | 69.6 | 1538077 |
| 1732228800 | 70.14 | 1.35 | 1.96 | 68.9 | 70.22 | 68.5 | 3234486 |
| 1732142400 | 68.79 | -0.81 | -1.16 | 70 | 70.05 | 67.75 | 3108978 |
| 1732056000 | 69.6 | -0.33 | -0.47 | 69.57 | 69.72 | 68.94 | 2233523 |
| 1731969600 | 69.93 | 0.88 | 1.27 | 69 | 70.24 | 68.99 | 2573486 |
| 1731710400 | 69.05 | 0.4 | 0.58 | 68.43 | 69.07 | 68.15 | 2290435 |
| 1731624000 | 68.65 | 0.82 | 1.21 | 68.3 | 69.07 | 67.93 | 2369249 |
| 1731537600 | 67.83 | 0.41 | 0.61 | 67.7 | 68.14 | 67.38 | 3552627 |
| 1731451200 | 67.42 | -1.68 | -2.43 | 69.21 | 69.24 | 67.16 | 2981680 |
| 1731364800 | 69.1 | 1.28 | 1.89 | 67.89 | 69.18 | 67.86 | 3170033 |
| 1731105600 | 67.82 | -1.01 | -1.47 | 68.72 | 68.84 | 67.42 | 3535971 |
| 1731019200 | 68.83 | 1.47 | 2.18 | 67.47 | 69.6 | 67.39 | 3608000 |
| 1730932800 | 67.36 | 1.71 | 2.60 | 66.43 | 67.39 | 65.97 | 4541935 |
| 1730846400 | 65.65 | 0.44 | 0.67 | 65.06 | 65.83 | 64.92 | 965599 |
| 1730760000 | 65.209999 | 0.6 | 0.93 | 64.51 | 65.26 | 64.5 | 2264253 |
| 1730497200 | 64.61 | -0.15 | -0.23 | 64.89 | 65.43 | 64.269999 | 1925283 |
| 1730410800 | 64.76 | 0.17 | 0.26 | 64.12 | 65.129999 | 63.9 | 2721626 |
| 1730324400 | 64.59 | 0.11 | 0.17 | 64.42 | 64.709999 | 64.12 | 2046533 |
| 1730238000 | 64.48 | -0.53 | -0.82 | 64.92 | 65.069999 | 63.89 | 1894807 |
| 1730151600 | 65.01 | -0.67 | -1.02 | 65.42 | 65.519999 | 64.83 | 4587386 |
| 1729892400 | 65.68 | 0.6 | 0.92 | 65.62 | 66.04 | 65.11 | 2599354 |
| 1729806000 | 65.08 | 0.13 | 0.20 | 64.819999 | 65.55 | 64.65 | 4725455 |
| 1729719600 | 64.95 | -0.57 | -0.87 | 65.739999 | 65.739999 | 64.519999 | 5576227 |
| 1729633200 | 65.519999 | -0.01 | -0.02 | 65.23 | 65.81 | 64.79 | 2977810 |
| 1729546800 | 65.53 | -0.89 | -1.34 | 66.42 | 66.7 | 65.349999 | 8275012 |
| 1729287600 | 66.42 | 0.82 | 1.25 | 65.43 | 66.55 | 65.209999 | 4965506 |
| 1729201200 | 65.599999 | 0.51 | 0.78 | 65.12 | 66.17 | 65.12 | 7340705 |
| 1729114800 | 65.09 | 0.55 | 0.85 | 64.8 | 65.629999 | 64.54 | 7322372 |
| 1729028400 | 64.54 | 1.73 | 2.75 | 64.04 | 64.69 | 63.68 | 5959606 |
| 1728682800 | 62.81 | 0.88 | 1.42 | 61.96 | 63.19 | 61.96 | 3705805 |
| 1728596400 | 61.93 | 0.98 | 1.61 | 62.24 | 62.25 | 61.8 | 7312012 |
| 1728510000 | 60.95 | 0 | 0.00 | 60.95 | 60.95 | 60.95 | 0 |
| 1728423600 | 60.95 | -0.18 | -0.29 | 61.01 | 61.3 | 60.58 | 5341012 |
| 1728337200 | 61.13 | -0.09 | -0.15 | 61.33 | 61.68 | 60.8 | 8141459 |
| 1728078000 | 61.22 | 1.1 | 1.83 | 60.15 | 61.31 | 59.91 | 7408857 |
| 1727991600 | 60.12 | 0.72 | 1.21 | 59.3 | 60.25 | 58.78 | 5850385 |
| 1727905200 | 59.4 | -5.86 | -8.98 | 60.39 | 60.39 | 58.61 | 5052104 |
| 1727818800 | 65.26 | 0.97 | 1.51 | 64.39 | 65.39 | 64.12 | 8454044 |
| 1727730000 | 64.29 | 1.11 | 1.76 | 63.3 | 64.51 | 63.3 | 14788433 |
| 1727473200 | 63.18 | -1.37 | -2.12 | 63.45 | 63.78 | 62.59 | 57226258 |
| 1727386800 | 64.55 | 0.09 | 0.14 | 64.39 | 64.83 | 63.92 | 4317356 |
| 1727300400 | 64.459999 | 1.27 | 2.01 | 63.22 | 64.54 | 63.2 | 5598614 |
| 1727214000 | 63.19 | -0.43 | -0.68 | 63.91 | 63.93 | 62.86 | 14685118 |
| 1727127600 | 63.62 | 0.97 | 1.55 | 62.92 | 63.65 | 62.7 | 13772142 |
| 1726868400 | 62.65 | 1.62 | 2.65 | 61.03 | 62.7 | 60.72 | 28616412 |
| 1726782000 | 61.03 | -1.66 | -2.65 | 62.9 | 63.08 | 60.82 | 7668148 |
| 1726695600 | 62.69 | -0.38 | -0.60 | 63.02 | 63.17 | 62.32 | 5434922 |
| 1726609200 | 63.07 | -0.48 | -0.76 | 63.66 | 63.88 | 63.01 | 5356109 |
| 1726522800 | 63.55 | 0.28 | 0.44 | 63.34 | 63.64 | 63.04 | 4639477 |
| 1726263600 | 63.27 | 0.7 | 1.12 | 62.83 | 63.35 | 62.67 | 4154003 |
| 1726177200 | 62.57 | 0.32 | 0.51 | 62.27 | 62.71 | 61.75 | 4560213 |
| 1726090800 | 62.25 | -1.62 | -2.54 | 62.22 | 62.39 | 61.57 | 4966371 |
| 1726004400 | 63.87 | 0 | 0.00 | 63.87 | 63.87 | 63.87 | 0 |
| 1725918000 | 63.87 | 0.53 | 0.84 | 63.45 | 64.28 | 63.45 | 5372449 |
| 1725658800 | 63.34 | 0.11 | 0.17 | 63.26 | 63.84 | 62.91 | 4488495 |
| 1725572400 | 63.23 | 0.33 | 0.52 | 63.2 | 63.74 | 63.02 | 4899253 |
| 1725486000 | 62.9 | 0.25 | 0.40 | 62.59 | 63.09 | 62.57 | 4574785 |
| 1725399600 | 62.65 | 0.23 | 0.37 | 62.16 | 62.78 | 61.88 | 10457752 |
| 1725054000 | 62.42 | 0.75 | 1.22 | 61.64 | 62.54 | 61.44 | 3873804 |
| 1724967600 | 61.67 | 0.42 | 0.69 | 61.27 | 61.74 | 61.1 | 6322569 |
| 1724881200 | 61.25 | -0.16 | -0.26 | 61.4 | 61.58 | 60.95 | 3030337 |
| 1724794800 | 61.41 | 0.12 | 0.20 | 61.3 | 61.45 | 61.06 | 2651627 |
| 1724708400 | 61.29 | 0.4 | 0.66 | 61.25 | 61.6 | 61.19 | 1372027 |
| 1724449200 | 60.89 | 0.38 | 0.63 | 60.69 | 61.1 | 60.69 | 4410266 |
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
