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 | 3.33 | 4.97163332338 | 66.98 | 71.09 | 66.7 | 1137803 | 68.80763939 | CS |
| 4 | 5.56 | 8.58687258687 | 64.75 | 72.48 | 63.33 | 1510192 | 67.74735151 | CS |
| 12 | -0.34 | -0.481245576787 | 70.65 | 72.48 | 62.05 | 1430390 | 67.00547299 | CS |
| 26 | 0.31 | 0.442857142857 | 70 | 83.35 | 62.05 | 1384654 | 71.28095256 | CS |
| 52 | -1.84 | -2.55024255024 | 72.15 | 83.35 | 48.11 | 1292645 | 67.31575395 | CS |
| 156 | -28.66 | -28.9582701829 | 98.97 | 108.75 | 40 | 996925 | 63.86968472 | CS |
| 260 | -13.69 | -16.2976190476 | 84 | 108.75 | 40 | 963297 | 64.45121706 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1722033600 | 70.31 | 2.62 | 3.87 | 68.97 | 70.72 | 68.515 | 939405 |
| 1721947200 | 67.69 | -0.3 | -0.44 | 67.97 | 69.72 | 66.9216 | 1457343 |
| 1721860800 | 67.99 | -2.01 | -2.87 | 69.75 | 69.8 | 67.71 | 964863 |
| 1721774400 | 70 | -0.57 | -0.81 | 70.68 | 71.09 | 69.88 | 1460612 |
| 1721688000 | 70.57 | 2.32 | 3.40 | 68.68 | 70.58 | 68.06 | 1101692 |
| 1721428800 | 68.25 | 1.05 | 1.56 | 67.22 | 68.26 | 66.7 | 1054023 |
| 1721342400 | 67.2 | -3.38 | -4.79 | 70.53 | 71 | 66.879999 | 1343501 |
| 1721256000 | 70.58 | -1.13 | -1.58 | 71.07 | 72.48 | 70.3 | 2319704 |
| 1721169600 | 71.71 | 2.83 | 4.11 | 69 | 71.98 | 68.985 | 2381362 |
| 1721083200 | 68.88 | 1.72 | 2.56 | 67.5 | 69.13 | 67.23 | 1320721 |
| 1720824000 | 67.16 | 2.28 | 3.51 | 64.78 | 67.61 | 64.58 | 1541695 |
| 1720737600 | 64.879999 | 0.56 | 0.87 | 65.68 | 65.709999 | 64.03 | 1109091 |
| 1720651200 | 64.319999 | -0.09 | -0.14 | 64.379999 | 65.03 | 63.33 | 1269136 |
| 1720564800 | 64.41 | -0.64 | -0.98 | 65.47 | 65.47 | 63.54 | 1088684 |
| 1720478400 | 65.05 | -3.81 | -5.53 | 68.63 | 68.665 | 65.01 | 1783348 |
| 1720219200 | 68.86 | 0.04 | 0.06 | 68.68 | 69.81 | 68.51 | 1016250 |
| 1720040640 | 68.82 | 0.84 | 1.24 | 67.93 | 68.86 | 67.48 | 1020832 |
| 1719960000 | 67.98 | 1.79 | 2.70 | 66.56 | 68.25 | 65.83 | 1135657 |
| 1719873600 | 66.19 | 1.68 | 2.60 | 66.129999 | 66.37 | 65.004 | 1548773 |
| 1719614400 | 64.51 | 0 | 0.00 | 64.51 | 64.51 | 64.51 | 0 |
| 1719528000 | 64.51 | 1.46 | 2.32 | 63.18 | 64.69 | 62.84 | 1347315 |
| 1719441600 | 63.05 | -0.48 | -0.76 | 63 | 63.81 | 62.29 | 1463592 |
| 1719355200 | 63.53 | -0.45 | -0.70 | 63.78 | 64.459999 | 63.02 | 1835073 |
| 1719268800 | 63.98 | -0.43 | -0.67 | 64.22 | 64.62 | 63.57 | 1670998 |
| 1719009600 | 64.41 | 0.85 | 1.34 | 63.58 | 64.53 | 62.87 | 2547952 |
| 1718923200 | 63.56 | 0.31 | 0.49 | 63.17 | 63.86 | 62.57 | 1640375 |
| 1718750400 | 63.25 | 0.01 | 0.02 | 63 | 63.55 | 62.05 | 2275445 |
| 1718664000 | 63.24 | -0.68 | -1.06 | 63.54 | 63.805 | 62.81 | 1322599 |
| 1718404800 | 63.92 | -2.71 | -4.07 | 65.7 | 66.17 | 63.77 | 1834328 |
| 1718318400 | 66.629999 | -1.02 | -1.51 | 67.88 | 67.88 | 65.73 | 1128559 |
| 1718232000 | 67.65 | 2.52 | 3.87 | 66.76 | 69 | 66.4 | 2042724 |
| 1718145600 | 65.129999 | -2.05 | -3.05 | 66.569999 | 66.584999 | 65.069999 | 1327986 |
| 1718059200 | 67.18 | 1.23 | 1.87 | 65.68 | 67.25 | 65.68 | 1077073 |
| 1717800000 | 65.95 | -0.61 | -0.92 | 66.08 | 66.43 | 65.66 | 713286 |
| 1717713600 | 66.56 | 0.28 | 0.42 | 66.75 | 67.26 | 66.11 | 805840 |
| 1717627200 | 66.28 | 1.03 | 1.58 | 65.69 | 66.319999 | 64.94 | 1372249 |
| 1717540800 | 65.25 | -0.12 | -0.18 | 64.26 | 65.48 | 63.42 | 2228885 |
| 1717454400 | 65.37 | -1.76 | -2.62 | 67.58 | 67.71 | 65.08 | 1538024 |
| 1717195200 | 67.13 | -0.03 | -0.04 | 67.26 | 68.54 | 65.739999 | 1339720 |
| 1717108800 | 67.16 | -1.8 | -2.61 | 68.73 | 68.86 | 67 | 1242755 |
| 1717022400 | 68.96 | 0.14 | 0.20 | 68.08 | 69.58 | 67.9 | 898283 |
| 1716936000 | 68.82 | 0.07 | 0.10 | 68.55 | 69.2226 | 67.9 | 1222889 |
| 1716590400 | 68.75 | 0.58 | 0.85 | 68.1 | 69.06 | 67.28 | 773781 |
| 1716504000 | 68.17 | -1.4 | -2.01 | 70 | 70 | 67.62 | 1526345 |
| 1716417600 | 69.57 | -0.67 | -0.95 | 70.05 | 70.973 | 69.34 | 1526251 |
| 1716331200 | 70.24 | -0.14 | -0.20 | 70.27 | 70.59 | 69.82 | 1007852 |
| 1716244800 | 70.38 | 0.92 | 1.32 | 69.5 | 70.44 | 69.5 | 989696 |
| 1715985600 | 69.46 | 0.23 | 0.33 | 69.36 | 69.72 | 68.92 | 772796 |
| 1715899200 | 69.23 | -1.47 | -2.08 | 70.03 | 70.53 | 69.03 | 1371607 |
| 1715812800 | 70.7 | 2.77 | 4.08 | 68.9 | 70.78 | 68.9 | 1326427 |
| 1715726400 | 67.93 | 0.12 | 0.18 | 67.94 | 68.47 | 67.53 | 786850 |
| 1715640000 | 67.81 | -0.49 | -0.72 | 69.15 | 69.425 | 67.81 | 814262 |
| 1715380800 | 68.3 | 0.07 | 0.10 | 68.2 | 68.5799 | 67.44 | 1329813 |
| 1715294400 | 68.23 | 0.19 | 0.28 | 68.21 | 68.47 | 67.68 | 770594 |
| 1715208000 | 68.04 | -0.42 | -0.61 | 68.01 | 68.8 | 67.805 | 1419648 |
| 1715121600 | 68.46 | -0.06 | -0.09 | 68.05 | 69.065 | 66.8 | 1332311 |
| 1715035200 | 68.52 | 0.38 | 0.56 | 69.07 | 69.07 | 67.78 | 1570048 |
| 1714776000 | 68.14 | -1.09 | -1.57 | 70.65 | 70.65 | 67.25 | 2754126 |
| 1714689600 | 69.23 | 0.99 | 1.45 | 67.52 | 72.48 | 67.18 | 3251634 |
| 1714603200 | 68.24 | -0.18 | -0.26 | 68.58 | 70.2 | 67.75 | 2788540 |
| 1714516800 | 68.42 | -1.69 | -2.41 | 69.61 | 70.25 | 68.36 | 1664450 |
| 1714430400 | 70.11 | 0.02 | 0.03 | 70.58 | 72.08 | 69.85 | 1741140 |
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
