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 | 3.72 | 5.85365853659 | 63.55 | 68.84 | 62.125 | 510069 | 65.00765119 | CS |
| 4 | -4.3 | -6.00810395417 | 71.57 | 72.34 | 62.125 | 355024 | 67.10321839 | CS |
| 12 | -7.54 | -10.0788664617 | 74.81 | 85 | 62.125 | 411219 | 71.34564853 | CS |
| 26 | -1.76 | -2.54961610894 | 69.03 | 89.68 | 62.125 | 409646 | 74.48684087 | CS |
| 52 | -6.85 | -9.24177010254 | 74.12 | 99.6 | 62.125 | 387199 | 78.70050206 | CS |
| 156 | -18.72 | -21.7699732527 | 85.99 | 110.66 | 59.16 | 400864 | 82.07806783 | CS |
| 260 | -9.95 | -12.8852628853 | 77.22 | 127.39 | 50.3352 | 340514 | 83.0566495 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1714170900 | 67.27 | 0.01 | 0.01 | 67.06 | 68.64 | 66.79 | 463998 |
| 1714084500 | 67.26 | 0.31 | 0.46 | 67.22 | 68.84 | 67.075 | 574233 |
| 1713998100 | 66.95 | 2.53 | 3.93 | 66.099999 | 67.3 | 65.6157 | 571800 |
| 1713911700 | 64.42 | 1.34 | 2.12 | 63.04 | 65.519999 | 62.83 | 319722 |
| 1713825300 | 63.08 | 0.19 | 0.30 | 63.34 | 63.94 | 62.54 | 424550 |
| 1713566100 | 62.89 | -1.07 | -1.67 | 63.55 | 64.56 | 62.125 | 660042 |
| 1713479700 | 63.96 | -1.63 | -2.49 | 65.33 | 65.33 | 63.85 | 325167 |
| 1713393300 | 65.59 | -1.25 | -1.87 | 66.79 | 67.35 | 65.58 | 274784 |
| 1713306900 | 66.84 | -0.34 | -0.51 | 67.01 | 67.47 | 66 | 292634 |
| 1713220500 | 67.18 | -0.86 | -1.26 | 68.63 | 69.54 | 66.68 | 324896 |
| 1712961300 | 68.04 | -2.28 | -3.24 | 68.91 | 69.89 | 67.605 | 311583 |
| 1712874900 | 70.32 | 1.2 | 1.74 | 69.31 | 70.4 | 68.97 | 300746 |
| 1712788500 | 69.12 | -2.55 | -3.56 | 70.25 | 70.25 | 68.6 | 375749 |
| 1712702100 | 71.67 | 2.13 | 3.06 | 70.24 | 71.74 | 70.24 | 251096 |
| 1712615700 | 69.54 | 0.68 | 0.99 | 69.43 | 70.19 | 69.15 | 199224 |
| 1712356500 | 68.86 | 0.72 | 1.06 | 67.76 | 69.3 | 67.76 | 288080 |
| 1712270100 | 68.14 | -1.38 | -1.99 | 70.48 | 70.61 | 67.77 | 278793 |
| 1712183700 | 69.52 | 0.56 | 0.81 | 67.68 | 69.785 | 67.68 | 310460 |
| 1712097300 | 68.96 | -1.71 | -2.42 | 68.84 | 69.42 | 68.51 | 421752 |
| 1712010900 | 70.67 | -0.88 | -1.23 | 71.57 | 72.34 | 70.54 | 240143 |
| 1711665300 | 71.55 | 0.94 | 1.33 | 70.67 | 72.53 | 70.53 | 315840 |
| 1711578900 | 70.61 | 1.7 | 2.47 | 69.24 | 70.65 | 69.24 | 362594 |
| 1711492500 | 68.91 | -1.12 | -1.60 | 70.37 | 70.39 | 68.86 | 298828 |
| 1711406100 | 70.03 | -0.1 | -0.14 | 69.72 | 70.34 | 68.97 | 258961 |
| 1711146900 | 70.13 | -0.42 | -0.60 | 70.41 | 70.69 | 69.46 | 281093 |
| 1711060500 | 70.55 | 0.19 | 0.27 | 71.96 | 73.33 | 70.54 | 381890 |
| 1710974100 | 70.36 | 1.25 | 1.81 | 69.43 | 71.08 | 68.9 | 467303 |
| 1710887700 | 69.11 | -0.52 | -0.75 | 68.96 | 69.76 | 68.18 | 444352 |
| 1710801300 | 69.63 | -0.45 | -0.64 | 71.11 | 71.11 | 69.55 | 294364 |
| 1710542100 | 70.08 | -0.06 | -0.09 | 69.33 | 70.51 | 69.1906 | 863496 |
| 1710455700 | 70.14 | -2.24 | -3.09 | 71.88 | 72.92 | 69.82 | 386533 |
| 1710369300 | 72.38 | -1.75 | -2.36 | 73.7 | 74.03 | 72.1139 | 274767 |
| 1710282900 | 74.13 | -0.18 | -0.24 | 74.61 | 74.69 | 72.985 | 225005 |
| 1710196500 | 74.31 | 0.37 | 0.50 | 73.12 | 74.75 | 72.73 | 306217 |
| 1709940900 | 73.94 | -2.55 | -3.33 | 77.05 | 77.22 | 73.8 | 301861 |
| 1709854500 | 76.49 | 3.57 | 4.90 | 73.88 | 77.77 | 73.3 | 556309 |
| 1709768100 | 72.92 | 1.38 | 1.93 | 72.56 | 73.73 | 71.85 | 311969 |
| 1709681700 | 71.54 | -1.37 | -1.88 | 72 | 72.72 | 70.735 | 463462 |
| 1709595300 | 72.91 | 0.12 | 0.16 | 73.53 | 73.68 | 72.79 | 309011 |
| 1709336100 | 72.79 | 1.33 | 1.86 | 71.92 | 73.17 | 71.13 | 302203 |
| 1709249700 | 71.46 | 1.03 | 1.46 | 71.69 | 72.82 | 70.5641 | 410544 |
| 1709163300 | 70.43 | 0.01 | 0.01 | 69.3 | 70.99 | 68.67 | 506441 |
| 1709076900 | 70.42 | -0.94 | -1.32 | 71.69 | 72.065 | 69.94 | 546867 |
| 1708990500 | 71.36 | 0.91 | 1.29 | 70.85 | 71.715 | 70.7 | 647966 |
| 1708731300 | 70.45 | -1.86 | -2.57 | 72.16 | 72.215 | 70.43 | 475149 |
| 1708644900 | 72.31 | -0.31 | -0.43 | 73.69 | 73.99 | 72.24 | 415746 |
| 1708558500 | 72.62 | 0.01 | 0.01 | 71.99 | 72.75 | 71.65 | 364188 |
| 1708472100 | 72.61 | -0.74 | -1.01 | 72.27 | 73.2 | 71.8 | 484046 |
| 1708126500 | 73.35 | -2.3 | -3.04 | 75.42 | 75.95 | 73.32 | 393539 |
| 1708040100 | 75.65 | 0.4 | 0.53 | 75.69 | 76.77 | 75.16 | 343046 |
| 1707953700 | 75.25 | 3.08 | 4.27 | 73.2 | 75.91 | 72.95 | 522293 |
| 1707867300 | 72.17 | -7.26 | -9.14 | 76.42 | 76.64 | 71.705 | 971974 |
| 1707780900 | 79.43 | -2.11 | -2.59 | 80 | 81.5 | 79.19 | 453283 |
| 1707521700 | 81.54 | 3.25 | 4.15 | 84.83 | 85 | 80.87 | 781141 |
| 1707435300 | 78.29 | 3.17 | 4.22 | 75.59 | 78.66 | 75.59 | 619561 |
| 1707348900 | 75.12 | 1.24 | 1.68 | 74.04 | 75.51 | 73.09 | 306485 |
| 1707262500 | 73.88 | -0.54 | -0.73 | 73.96 | 73.96 | 72.62 | 415480 |
| 1707176100 | 74.42 | -1 | -1.33 | 75.42 | 75.875 | 73.88 | 539954 |
| 1706916900 | 75.42 | -0.16 | -0.21 | 74.81 | 75.445 | 73.97 | 501495 |
| 1706830500 | 75.58 | 0.62 | 0.83 | 75.19 | 75.97 | 74.5 | 390066 |
| 1706744100 | 74.96 | -1.07 | -1.41 | 75.03 | 77.3 | 74.58 | 546545 |
| 1706657700 | 76.03 | -1.68 | -2.16 | 77.25 | 77.48 | 75.7176 | 235834 |
| 1706571300 | 77.71 | 0.58 | 0.75 | 77.16 | 77.94 | 75.87 | 247483 |
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
