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 | 2.21 | 3.23572474378 | 68.3 | 70.86 | 67.64 | 305722 | 69.40357426 | CS |
| 4 | 1.05 | 1.51166138785 | 69.46 | 74.58 | 67.64 | 383771 | 70.74266788 | CS |
| 12 | 13.63 | 23.9627285513 | 56.88 | 74.58 | 55.82 | 382232 | 64.81647501 | CS |
| 26 | 11.33 | 19.1449814126 | 59.18 | 74.58 | 52.975 | 483501 | 59.64044173 | CS |
| 52 | 17.65 | 33.3900870223 | 52.86 | 74.58 | 44.46 | 486990 | 56.03320307 | CS |
| 156 | 45.43 | 181.140350877 | 25.08 | 74.58 | 23.94 | 521326 | 46.55965871 | CS |
| 260 | 40.87 | 137.887989204 | 29.64 | 74.58 | 7.035 | 522602 | 35.15765734 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1713911400 | 70.51 | 0.07 | 0.10 | 70.12 | 70.74 | 70.04 | 280261 |
| 1713825000 | 70.44 | 1 | 1.44 | 69.27 | 70.86 | 68.87 | 242123 |
| 1713565800 | 69.44 | 0.94 | 1.37 | 68.73 | 70.18 | 68.04 | 394637 |
| 1713479400 | 68.5 | -0.75 | -1.08 | 69.58 | 69.84 | 68.05 | 346519 |
| 1713393000 | 69.25 | -0.36 | -0.52 | 69.58 | 70.52 | 68.83 | 179951 |
| 1713306600 | 69.61 | 1.03 | 1.50 | 68.3 | 69.64 | 67.64 | 365381 |
| 1713220200 | 68.58 | -1.35 | -1.93 | 70.24 | 70.24 | 68.34 | 377255 |
| 1712961000 | 69.93 | -1.28 | -1.80 | 71.88 | 72.235 | 69.81 | 512211 |
| 1712874600 | 71.21 | -2.67 | -3.61 | 73.94 | 74.58 | 70.9 | 534188 |
| 1712788200 | 73.88 | 1.31 | 1.81 | 72.49 | 74.28 | 72.09 | 468707 |
| 1712701800 | 72.57 | -0.64 | -0.87 | 73.38 | 73.38 | 72.1 | 430739 |
| 1712615400 | 73.21 | 0.29 | 0.40 | 73 | 73.49 | 72.21 | 276313 |
| 1712356200 | 72.92 | 0.94 | 1.31 | 72.41 | 73.235 | 71.855 | 476324 |
| 1712269800 | 71.98 | -0.42 | -0.58 | 72.61 | 72.725 | 71.84 | 349101 |
| 1712183400 | 72.4 | 1.43 | 2.01 | 71.26 | 72.46 | 70.8 | 514028 |
| 1712097000 | 70.97 | 1.13 | 1.62 | 70.7 | 71.145 | 69.3699 | 357399 |
| 1712010600 | 69.84 | 0.71 | 1.03 | 69.21 | 70.02 | 68.37 | 464412 |
| 1711665000 | 69.13 | 0.48 | 0.70 | 69.5 | 69.5 | 68.785 | 450095 |
| 1711578600 | 68.65 | 0.05 | 0.07 | 68.25 | 68.85 | 67.915 | 324817 |
| 1711492200 | 68.6 | -0.41 | -0.59 | 69.46 | 69.63 | 68.23 | 227445 |
| 1711405800 | 69.01 | 1.34 | 1.98 | 67.95 | 69.405 | 67.6 | 345818 |
| 1711146600 | 67.67 | 0.11 | 0.16 | 67.56 | 67.85 | 67.19 | 169650 |
| 1711060200 | 67.56 | 0.34 | 0.51 | 67.4 | 67.82 | 66.93 | 190940 |
| 1710973800 | 67.22 | -0.08 | -0.12 | 67.24 | 67.48 | 66.67 | 317895 |
| 1710887400 | 67.3 | -0.34 | -0.50 | 67.49 | 67.9702 | 67.099999 | 241702 |
| 1710801000 | 67.64 | 0.26 | 0.39 | 67.75 | 68.38 | 67.099999 | 343765 |
| 1710541800 | 67.38 | -0.36 | -0.53 | 68.06 | 68.505 | 67.23 | 370455 |
| 1710455400 | 67.74 | 0.6 | 0.89 | 68.02 | 68.02 | 67.08 | 187584 |
| 1710369000 | 67.14 | 1.05 | 1.59 | 66.739999 | 67.445 | 66.165 | 359406 |
| 1710282600 | 66.09 | 0.53 | 0.81 | 65.72 | 66.66 | 65.47 | 464330 |
| 1710196200 | 65.56 | 1.22 | 1.90 | 63.91 | 65.65 | 63.58 | 533354 |
| 1709940600 | 64.34 | -0.15 | -0.23 | 64.769999 | 64.769999 | 63.98 | 433511 |
| 1709854200 | 64.489999 | 0.63 | 0.99 | 63.69 | 64.849999 | 63.6 | 366433 |
| 1709767800 | 63.86 | 0.61 | 0.96 | 64.19 | 64.69 | 63.5 | 420961 |
| 1709681400 | 63.25 | 0.88 | 1.41 | 62.33 | 63.6 | 62.26 | 338436 |
| 1709595000 | 62.37 | -1.23 | -1.93 | 64.17 | 64.17 | 62.35 | 318912 |
| 1709335800 | 63.6 | 1.1 | 1.76 | 62.7 | 63.98 | 62.62 | 370227 |
| 1709249400 | 62.5 | 0.43 | 0.69 | 62.38 | 63.09 | 61.4501 | 494236 |
| 1709163000 | 62.07 | -0.93 | -1.48 | 63.16 | 63.16 | 61.99 | 239464 |
| 1709076600 | 63 | 0.44 | 0.70 | 62.65 | 63.33 | 62.53 | 371461 |
| 1708990200 | 62.56 | 0.95 | 1.54 | 61.5 | 62.76 | 61.29 | 476854 |
| 1708731000 | 61.61 | 0.04 | 0.06 | 61.15 | 61.935 | 60.89 | 341009 |
| 1708644600 | 61.57 | 0.63 | 1.03 | 60.45 | 61.72 | 60.375 | 370804 |
| 1708558200 | 60.94 | 1.88 | 3.18 | 59.23 | 61.03 | 58.7 | 576548 |
| 1708471800 | 59.06 | -0.84 | -1.40 | 60 | 60.35 | 58.6 | 548457 |
| 1708126200 | 59.9 | -0.51 | -0.84 | 60.22 | 60.71 | 59.8 | 313591 |
| 1708039800 | 60.41 | 1.51 | 2.56 | 58.88 | 60.858 | 58.87 | 405956 |
| 1707953400 | 58.9 | 0.31 | 0.53 | 58.85 | 59.575 | 58.55 | 484097 |
| 1707867000 | 58.59 | -1.17 | -1.96 | 59.64 | 59.64 | 58.02 | 342030 |
| 1707780600 | 59.76 | 1.48 | 2.54 | 58.39 | 60.07 | 58.05 | 472980 |
| 1707521400 | 58.28 | -0.55 | -0.93 | 59.13 | 59.36 | 57.9 | 288564 |
| 1707435000 | 58.83 | 1.66 | 2.90 | 56.92 | 58.99 | 56.84 | 507048 |
| 1707348600 | 57.17 | -0.37 | -0.64 | 57.5 | 57.98 | 56.52 | 325036 |
| 1707262200 | 57.54 | 1.15 | 2.04 | 56.56 | 57.96 | 56.26 | 569387 |
| 1707175800 | 56.39 | -0.06 | -0.11 | 56.15 | 57.2 | 55.82 | 489319 |
| 1706916600 | 56.45 | -0.73 | -1.28 | 57.49 | 59.32 | 56.15 | 656663 |
| 1706830200 | 57.18 | -0.51 | -0.88 | 58.55 | 58.965 | 56.96 | 303582 |
| 1706743800 | 57.69 | -1.2 | -2.04 | 58.84 | 58.89 | 57.53 | 222303 |
| 1706657400 | 58.89 | 1.73 | 3.03 | 56.88 | 59.07 | 56.88 | 305028 |
| 1706571000 | 57.16 | -0.1 | -0.17 | 57.11 | 57.47 | 56.24 | 295412 |
| 1706311800 | 57.26 | 0.47 | 0.83 | 56.74 | 57.4 | 56.09 | 399906 |
| 1706225400 | 56.79 | 1.28 | 2.31 | 55.87 | 56.97 | 55.74 | 438683 |
| 1706139000 | 55.51 | 0.45 | 0.82 | 55.37 | 55.82 | 54.74 | 903330 |
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
