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 | 2.04 | 3.05434945351 | 66.79 | 68.86 | 65.7 | 56460 | 66.75845342 | CS |
| 4 | -1.19 | -1.69951442445 | 70.02 | 72.55 | 65.7 | 89451 | 68.60468528 | CS |
| 12 | 2.18 | 3.27081770443 | 66.65 | 76.63 | 65.7 | 112975 | 70.49166125 | CS |
| 26 | 8.57 | 14.2217059409 | 60.26 | 76.63 | 53.61 | 129121 | 63.45000621 | CS |
| 52 | 22.89 | 49.8258598172 | 45.94 | 76.63 | 44.26 | 156155 | 60.74014412 | CS |
| 156 | 36.47 | 112.700865266 | 32.36 | 79.28 | 28.1 | 281653 | 55.76025959 | CS |
| 260 | 45.33 | 192.893617021 | 23.5 | 79.28 | 2.95 | 691812 | 24.54650458 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1717105200 | 67.36 | 0 | 0.00 | 67.36 | 67.36 | 67.36 | 0 |
| 1717018800 | 67.36 | 0.21 | 0.31 | 67.099999 | 67.99 | 66.84 | 72418 |
| 1716932400 | 67.15 | 1.15 | 1.74 | 66 | 67.43 | 66 | 78955 |
| 1716846000 | 66 | 0.01 | 0.02 | 65.8 | 66.45 | 65.8 | 11991 |
| 1716586800 | 65.989999 | -0.38 | -0.57 | 66.2 | 66.76 | 65.7 | 50477 |
| 1716500400 | 66.37 | -0.33 | -0.49 | 66.79 | 67.56 | 66.16 | 68460 |
| 1716414000 | 66.7 | -0.82 | -1.21 | 67.06 | 67.099999 | 66.18 | 84069 |
| 1716327600 | 67.52 | -0.25 | -0.37 | 67.42 | 68.35 | 67.29 | 76946 |
| 1715982000 | 67.77 | 0.63 | 0.94 | 67.5 | 68.25 | 67.069999 | 80835 |
| 1715895600 | 67.14 | -0.88 | -1.29 | 68.04 | 68.51 | 67.12 | 95484 |
| 1715809200 | 68.02 | 0.05 | 0.07 | 67.98 | 68.83 | 67.4 | 94295 |
| 1715722800 | 67.97 | -0.1 | -0.15 | 67.92 | 68.5 | 67.39 | 87842 |
| 1715636400 | 68.07 | -0.21 | -0.31 | 68.38 | 69 | 68.01 | 66603 |
| 1715377200 | 68.28 | -1.33 | -1.91 | 69.73 | 70.02 | 68.17 | 154257 |
| 1715290800 | 69.61 | -0.25 | -0.36 | 69.78 | 70.68 | 69.43 | 110000 |
| 1715204400 | 69.86 | -2.17 | -3.01 | 70.97 | 71 | 68.6 | 245580 |
| 1715118000 | 72.03 | 0.4 | 0.56 | 71.44 | 72.55 | 71.44 | 68061 |
| 1715031600 | 71.63 | 1.19 | 1.69 | 70.94 | 72.15 | 70.87 | 79879 |
| 1714772400 | 70.44 | 0.58 | 0.83 | 69.75 | 70.51 | 69.01 | 98865 |
| 1714686000 | 69.86 | 0.07 | 0.10 | 70.02 | 70.83 | 69.71 | 74551 |
| 1714599600 | 69.79 | -0.83 | -1.18 | 70.21 | 70.57 | 68.8 | 138277 |
| 1714513200 | 70.62 | -2.47 | -3.38 | 72.99 | 73 | 70.6 | 118370 |
| 1714426800 | 73.09 | 0.31 | 0.43 | 72.58 | 73.1 | 72.31 | 53828 |
| 1714167600 | 72.78 | 0.19 | 0.26 | 72.25 | 73.08 | 72.03 | 56067 |
| 1714081200 | 72.59 | 0.1 | 0.14 | 72.39 | 73.22 | 71.79 | 62964 |
| 1713994800 | 72.49 | 0.41 | 0.57 | 71.86 | 72.7 | 71.86 | 111788 |
| 1713908400 | 72.08 | 0.6 | 0.84 | 71.17 | 72.25 | 70.54 | 64602 |
| 1713822000 | 71.48 | -0.02 | -0.03 | 71 | 72.03 | 70.46 | 79985 |
| 1713562800 | 71.5 | 0.51 | 0.72 | 70.83 | 72.05 | 70.51 | 52963 |
| 1713476400 | 70.99 | -0.31 | -0.43 | 71.59 | 72.06 | 70.61 | 71813 |
| 1713390000 | 71.3 | -0.97 | -1.34 | 71.83 | 72.65 | 70.81 | 116459 |
| 1713303600 | 72.27 | -0.21 | -0.29 | 71.96 | 72.53 | 70.8 | 125877 |
| 1713217200 | 72.48 | -1.59 | -2.15 | 74.08 | 74.5 | 71.95 | 107441 |
| 1712958000 | 74.07 | -0.98 | -1.31 | 75.6 | 76.63 | 73.87 | 136764 |
| 1712871600 | 75.05 | -0.86 | -1.13 | 75.6 | 76.04 | 74.31 | 177854 |
| 1712785200 | 75.91 | 0.52 | 0.69 | 75.59 | 76.34 | 75.3 | 234072 |
| 1712698800 | 75.39 | 0.24 | 0.32 | 75.11 | 75.49 | 74.25 | 91344 |
| 1712612400 | 75.15 | 0.04 | 0.05 | 75.12 | 75.39 | 74.37 | 96256 |
| 1712353200 | 75.11 | 1.27 | 1.72 | 74.56 | 75.42 | 74.29 | 167213 |
| 1712266800 | 73.84 | 0.66 | 0.90 | 73.17 | 73.85 | 72.88 | 133281 |
| 1712180400 | 73.18 | 1.92 | 2.69 | 71.26 | 73.23 | 71.21 | 284894 |
| 1712094000 | 71.26 | 0.55 | 0.78 | 71 | 71.26 | 70.34 | 116651 |
| 1712007600 | 70.71 | 0.43 | 0.61 | 70.3 | 71.08 | 70 | 177663 |
| 1711662000 | 70.28 | 0.55 | 0.79 | 70.38 | 70.54 | 70 | 100082 |
| 1711575600 | 69.73 | 0.17 | 0.24 | 69.15 | 70.08 | 69.15 | 78015 |
| 1711489200 | 69.56 | -0.72 | -1.02 | 70.02 | 70.39 | 69.53 | 81741 |
| 1711402800 | 70.28 | 0.93 | 1.34 | 69.39 | 70.48 | 69.39 | 118833 |
| 1711143600 | 69.35 | -0.32 | -0.46 | 70.02 | 70.17 | 69.15 | 81891 |
| 1711057200 | 69.67 | 0.28 | 0.40 | 69.26 | 70.32 | 69.26 | 145955 |
| 1710970800 | 69.39 | 0.21 | 0.30 | 68.47 | 69.84 | 68.47 | 132816 |
| 1710884400 | 69.18 | 0.67 | 0.98 | 68.31 | 69.53 | 68.31 | 117485 |
| 1710798000 | 68.51 | 0.15 | 0.22 | 68.46 | 68.8 | 68.06 | 98019 |
| 1710538800 | 68.36 | -0.5 | -0.73 | 68.19 | 69.08 | 67.99 | 133550 |
| 1710452400 | 68.86 | -0.83 | -1.19 | 69.49 | 69.75 | 68.71 | 122432 |
| 1710366000 | 69.69 | 1.08 | 1.57 | 68.93 | 69.9 | 68.85 | 143284 |
| 1710279600 | 68.61 | 0.35 | 0.51 | 68.01 | 68.66 | 67.81 | 151549 |
| 1710193200 | 68.26 | 1.51 | 2.26 | 66.3 | 68.47 | 66.17 | 139404 |
| 1709937600 | 66.75 | 0.53 | 0.80 | 66.5 | 67.16 | 66.41 | 187956 |
| 1709851200 | 66.22 | -0.68 | -1.02 | 66.65 | 67.21 | 66.22 | 186619 |
| 1709764800 | 66.9 | 0.61 | 0.92 | 67.13 | 67.66 | 66.629999 | 133579 |
| 1709678400 | 66.29 | -0.06 | -0.09 | 66.18 | 66.959999 | 65.879999 | 171299 |
| 1709592000 | 66.349999 | -1.97 | -2.88 | 68 | 68.21 | 66.28 | 145972 |
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
