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 | 0.16 | 0.234638510045 | 68.19 | 69.74 | 67.66 | 984029 | 68.75405194 | CS |
| 4 | -5.49 | -7.43499458288 | 73.84 | 73.84 | 66.32 | 860893 | 69.69110987 | CS |
| 12 | -2.84 | -3.98932434331 | 71.19 | 74.43 | 63.11 | 995893 | 69.63519453 | CS |
| 26 | 2.67 | 4.06516443362 | 65.68 | 76.025 | 63.02 | 799938 | 70.28443819 | CS |
| 52 | -6.28 | -8.41484657644 | 74.63 | 77.28 | 63.02 | 806314 | 70.47097083 | CS |
| 156 | 0.8 | 1.18430792006 | 67.55 | 78.11 | 56.2 | 1232973 | 66.82109004 | CS |
| 260 | 14.18 | 26.1768506553 | 54.17 | 78.11 | 29.75 | 1276087 | 60.815869 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1714171200 | 68.35 | 0.41 | 0.60 | 67.78 | 68.73 | 67.66 | 799795 |
| 1714084800 | 67.94 | -1.65 | -2.37 | 69.32 | 69.32 | 67.86 | 1633297 |
| 1713998400 | 69.59 | 0.66 | 0.96 | 68.6 | 69.74 | 68.28 | 1053201 |
| 1713912000 | 68.93 | -0.06 | -0.09 | 69.1 | 69.44 | 68.76 | 667046 |
| 1713825600 | 68.99 | 0.06 | 0.09 | 69.15 | 69.51 | 68.56 | 887981 |
| 1713566400 | 68.93 | 0.83 | 1.22 | 68.19 | 69.21 | 68.11 | 681530 |
| 1713480000 | 68.1 | 0.64 | 0.95 | 67.92 | 68.52 | 67.685 | 460463 |
| 1713393600 | 67.46 | 0.3 | 0.45 | 67.55 | 68.16 | 67.31 | 756376 |
| 1713307200 | 67.16 | -0.36 | -0.53 | 67.44 | 67.5791 | 66.319999 | 959972 |
| 1713220800 | 67.52 | -0.78 | -1.14 | 69.12 | 69.53 | 67.33 | 529398 |
| 1712961600 | 68.3 | -0.51 | -0.74 | 68.34 | 69.11 | 67.96 | 716487 |
| 1712875200 | 68.81 | -1.19 | -1.70 | 69.93 | 70.23 | 68.54 | 683569 |
| 1712788800 | 70 | -1.27 | -1.78 | 70.44 | 71.08 | 69.87 | 706992 |
| 1712702400 | 71.27 | 0.22 | 0.31 | 71.35 | 71.72 | 70.85 | 1012791 |
| 1712616000 | 71.05 | -0.07 | -0.10 | 71.01 | 71.56 | 70.5 | 1119222 |
| 1712356800 | 71.12 | 0.34 | 0.48 | 71.6 | 71.87 | 71.05 | 992450 |
| 1712270400 | 70.78 | -1.36 | -1.89 | 72.88 | 72.88 | 70.66 | 1282085 |
| 1712184000 | 72.14 | -0.07 | -0.10 | 72.2 | 72.625 | 71.6 | 923972 |
| 1712097600 | 72.21 | -1 | -1.37 | 74 | 74 | 72.16 | 892089 |
| 1712011200 | 73.21 | -0.71 | -0.96 | 73.84 | 73.84 | 73.015 | 449395 |
| 1711665600 | 73.92 | 0.51 | 0.69 | 73.64 | 74.43 | 73.59 | 755927 |
| 1711579200 | 73.41 | 1.68 | 2.34 | 72.02 | 73.53 | 71.86 | 1415432 |
| 1711492800 | 71.73 | 0.16 | 0.22 | 71.7 | 72 | 71.28 | 603461 |
| 1711406400 | 71.57 | 0.45 | 0.63 | 71.12 | 72.21 | 71.12 | 717436 |
| 1711147200 | 71.12 | -1.34 | -1.85 | 72.51 | 72.81 | 71.09 | 762541 |
| 1711060800 | 72.46 | 1.06 | 1.48 | 71.54 | 72.98 | 71.45 | 1063523 |
| 1710974400 | 71.4 | -0.69 | -0.96 | 71.88 | 72.43 | 70.92 | 1122450 |
| 1710888000 | 72.09 | 1.03 | 1.45 | 71.14 | 72.11 | 71.05 | 988384 |
| 1710801600 | 71.06 | 0.87 | 1.24 | 70.21 | 71.55 | 69.915 | 1237508 |
| 1710542400 | 70.19 | 0.4 | 0.57 | 69.2 | 70.48 | 69.2 | 2964308 |
| 1710456000 | 69.79 | -0.94 | -1.33 | 70.75 | 71.13 | 69.01 | 1558149 |
| 1710369600 | 70.73 | 1.11 | 1.59 | 69.73 | 71.03 | 69.45 | 1718914 |
| 1710283200 | 69.62 | 0.79 | 1.15 | 69.03 | 69.88 | 68.395 | 1155207 |
| 1710196800 | 68.83 | 0.24 | 0.35 | 68.59 | 69.245 | 68.565 | 1004175 |
| 1709941200 | 68.59 | 0.57 | 0.84 | 67.97 | 68.7 | 67.79 | 813905 |
| 1709854800 | 68.02 | -0.06 | -0.09 | 68.17 | 68.84 | 67.965 | 941979 |
| 1709768400 | 68.08 | 0.75 | 1.11 | 67.58 | 68.16 | 67.08 | 1235837 |
| 1709682000 | 67.33 | 0.51 | 0.76 | 66.5 | 67.45 | 66.5 | 1009222 |
| 1709595600 | 66.819999 | -1.39 | -2.04 | 67.91 | 68.26 | 66.569999 | 1103486 |
| 1709336400 | 68.21 | -0.15 | -0.22 | 68.36 | 68.81 | 67.64 | 796140 |
| 1709250000 | 68.36 | 0.37 | 0.54 | 68.44 | 68.54 | 67.71 | 1050191 |
| 1709163600 | 67.99 | 0.9 | 1.34 | 67.06 | 68.6 | 66.944999 | 879841 |
| 1709077200 | 67.09 | -0.09 | -0.13 | 67.3 | 67.55 | 66.79 | 913490 |
| 1708990800 | 67.18 | -1.07 | -1.57 | 68.09 | 68.71 | 67.055 | 831784 |
| 1708731600 | 68.25 | -0.36 | -0.52 | 68.4 | 68.855 | 67.93 | 831631 |
| 1708645200 | 68.61 | -0.38 | -0.55 | 69.02 | 69.87 | 68.53 | 972614 |
| 1708558800 | 68.99 | -1.15 | -1.64 | 70.14 | 70.46 | 67.98 | 1566066 |
| 1708472400 | 70.14 | 0.82 | 1.18 | 68.65 | 70.58 | 68.65 | 951242 |
| 1708126800 | 69.32 | 0.8 | 1.17 | 68.39 | 69.85 | 68.3625 | 1233760 |
| 1708040400 | 68.52 | 0.5 | 0.74 | 68.29 | 69.155 | 68.29 | 1055165 |
| 1707954000 | 68.02 | 0.81 | 1.21 | 67.56 | 68.6999 | 67.37 | 745096 |
| 1707867600 | 67.21 | -1.63 | -2.37 | 68.04 | 68.69 | 66.61 | 1215169 |
| 1707781200 | 68.84 | -0.98 | -1.40 | 69.82 | 70.205 | 68.69 | 950240 |
| 1707522000 | 69.82 | 0.61 | 0.88 | 68.96 | 69.92 | 68.51 | 913302 |
| 1707435600 | 69.21 | 0.43 | 0.63 | 68.93 | 69.4 | 68.105 | 836345 |
| 1707349200 | 68.78 | -2.99 | -4.17 | 64.05 | 69.66 | 63.11 | 1786896 |
| 1707262800 | 71.77 | 0.3 | 0.42 | 71.41 | 71.95 | 71.15 | 589813 |
| 1707176400 | 71.47 | -0.22 | -0.31 | 71.12 | 71.7 | 70.75 | 455070 |
| 1706917200 | 71.69 | 0.46 | 0.65 | 71.19 | 72.29 | 71.077 | 673577 |
| 1706830800 | 71.23 | -1.14 | -1.58 | 72.22 | 72.365 | 69.915 | 792017 |
| 1706744400 | 72.37 | -0.72 | -0.99 | 73.12 | 73.43 | 72.164 | 891487 |
| 1706658000 | 73.09 | 0.93 | 1.29 | 72.02 | 73.26 | 72.02 | 557211 |
| 1706571600 | 72.16 | -0.02 | -0.03 | 72.06 | 72.25 | 71.8 | 537293 |
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
