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 | -0.33 | -0.479302832244 | 68.85 | 70.05 | 68.38 | 74779 | 69.59835689 | SP |
| 4 | -3.47 | -4.82011390471 | 71.99 | 72.85 | 67.99 | 76766 | 69.97490007 | SP |
| 12 | 3.11 | 4.75462467513 | 65.41 | 73.16 | 65.08 | 76726 | 69.39548215 | SP |
| 26 | 14.82 | 27.5977653631 | 53.7 | 73.16 | 53.35 | 87050 | 64.59815644 | SP |
| 52 | 13.64 | 24.8542274052 | 54.88 | 73.16 | 53.205 | 112853 | 60.34863708 | SP |
| 156 | 9.06 | 15.2371342079 | 59.46 | 73.16 | 45.25 | 154075 | 56.64737538 | SP |
| 260 | 26.68 | 63.7667304015 | 41.84 | 73.16 | 25.1441 | 142174 | 53.3852975 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1714516200 | 68.52 | -1.39 | -1.99 | 69.56 | 69.7034 | 68.52 | 48571 |
| 1714429800 | 69.91 | 0.53 | 0.76 | 69.63 | 70.0125 | 69.62 | 108189 |
| 1714170600 | 69.38 | 0.05 | 0.07 | 69.34 | 69.67 | 69.12 | 63791 |
| 1714084200 | 69.33 | -0.13 | -0.19 | 68.88 | 69.52 | 68.38 | 63971 |
| 1713997800 | 69.46 | -0.22 | -0.32 | 69.67 | 70.05 | 68.9375 | 64226 |
| 1713911400 | 69.68 | 1.01 | 1.47 | 68.85 | 69.82 | 68.85 | 74425 |
| 1713825000 | 68.67 | 0.4 | 0.59 | 68.5 | 69.2 | 68.16 | 110524 |
| 1713565800 | 68.27 | 0.11 | 0.16 | 68.13 | 68.66 | 68.0077 | 71299 |
| 1713479400 | 68.16 | -0.18 | -0.26 | 68.64 | 69.03 | 67.99 | 71277 |
| 1713393000 | 68.34 | -0.7 | -1.01 | 69.22 | 69.22 | 68.15 | 88696 |
| 1713306600 | 69.04 | -0.3 | -0.43 | 69.18 | 69.34 | 68.57 | 77234 |
| 1713220200 | 69.34 | -0.72 | -1.03 | 70.55 | 70.98 | 69.165 | 102034 |
| 1712961000 | 70.06 | -0.96 | -1.35 | 70.55 | 70.7312 | 69.8138 | 166168 |
| 1712874600 | 71.02 | 0.06 | 0.08 | 71 | 71.24 | 70.49 | 54331 |
| 1712788200 | 70.96 | -1.13 | -1.57 | 71.03 | 71.38 | 70.73 | 52404 |
| 1712701800 | 72.09 | -0.07 | -0.10 | 72.46 | 72.46 | 71.4 | 46451 |
| 1712615400 | 72.16 | 0.06 | 0.08 | 72.35 | 72.5 | 72.14 | 46355 |
| 1712356200 | 72.1 | 0.67 | 0.94 | 71.5 | 72.26 | 71.5 | 46294 |
| 1712269800 | 71.43 | -0.76 | -1.05 | 72.77 | 72.85 | 71.23 | 116338 |
| 1712183400 | 72.19 | 0.5 | 0.70 | 71.48 | 72.2815 | 71.48 | 46300 |
| 1712097000 | 71.69 | -0.66 | -0.91 | 71.99 | 72.0932 | 71.455 | 75329 |
| 1712010600 | 72.35 | -0.61 | -0.84 | 73.16 | 73.16 | 72.3 | 160390 |
| 1711665000 | 72.96 | 0.32 | 0.44 | 72.84 | 73.055 | 72.6 | 36957 |
| 1711578600 | 72.64 | 0.92 | 1.28 | 72.07 | 72.68 | 72.07 | 41077 |
| 1711492200 | 71.72 | 0.06 | 0.08 | 71.92 | 71.97 | 71.69 | 77917 |
| 1711405800 | 71.66 | -0.08 | -0.11 | 71.8 | 71.822 | 71.64 | 70737 |
| 1711146600 | 71.74 | -0.42 | -0.58 | 72.22 | 72.305 | 71.705 | 53097 |
| 1711060200 | 72.16 | 0.84 | 1.18 | 71.55 | 72.23 | 71.55 | 86427 |
| 1710973800 | 71.32 | 0.84 | 1.19 | 70.41 | 71.49 | 70.41 | 52080 |
| 1710887400 | 70.48 | 0.54 | 0.77 | 69.85 | 70.53 | 69.85 | 130196 |
| 1710801000 | 69.94 | -0.06 | -0.09 | 70.22 | 70.23 | 69.89 | 66762 |
| 1710541800 | 70 | 0.16 | 0.23 | 69.69 | 70.24 | 69.69 | 59059 |
| 1710455400 | 69.84 | -0.59 | -0.84 | 70.48 | 70.56 | 69.43 | 97303 |
| 1710369000 | 70.43 | 0.05 | 0.07 | 70.45 | 70.74 | 70.26 | 51661 |
| 1710282600 | 70.38 | 0.47 | 0.67 | 69.96 | 70.43 | 69.65 | 58542 |
| 1710196200 | 69.91 | -0.2 | -0.29 | 69.96 | 70.09 | 69.3808 | 50370 |
| 1709940600 | 70.11 | -0.25 | -0.36 | 70.65 | 70.8903 | 70.06 | 172751 |
| 1709854200 | 70.36 | 0.7 | 1.00 | 69.9 | 70.36 | 69.9 | 56170 |
| 1709767800 | 69.66 | 0.49 | 0.71 | 69.64 | 69.91 | 69.455 | 78449 |
| 1709681400 | 69.171 | -0.55 | -0.79 | 69.41 | 69.8631 | 68.96 | 54549 |
| 1709595000 | 69.72 | 0.38 | 0.55 | 69.53 | 70.0143 | 69.53 | 60929 |
| 1709335800 | 69.34 | 0.51 | 0.74 | 68.97 | 69.37 | 68.68 | 105831 |
| 1709249400 | 68.83 | 0.18 | 0.26 | 68.98 | 69.15 | 68.57 | 61671 |
| 1709163000 | 68.65 | 0.38 | 0.56 | 68.09 | 68.77 | 68.07 | 45167 |
| 1709076600 | 68.27 | 0.15 | 0.22 | 68.27 | 68.3625 | 67.99 | 55307 |
| 1708990200 | 68.12 | -0.17 | -0.25 | 68.15 | 68.36 | 68 | 95888 |
| 1708731000 | 68.29 | 0.61 | 0.90 | 68 | 68.38 | 67.79 | 123491 |
| 1708644600 | 67.68 | 1 | 1.50 | 67.17 | 67.76 | 67.17 | 62358 |
| 1708558200 | 66.68 | 0.23 | 0.35 | 66.29 | 66.72 | 66.269999 | 77065 |
| 1708471800 | 66.45 | -0.19 | -0.29 | 66.17 | 66.5104 | 66.11 | 49860 |
| 1708126200 | 66.64 | -0.51 | -0.76 | 66.91 | 67.19 | 66.599999 | 38892 |
| 1708039800 | 67.15 | 0.64 | 0.96 | 66.86 | 67.15 | 66.694199 | 26117 |
| 1707953400 | 66.51 | 0.98 | 1.50 | 66.06 | 66.618399 | 65.8848 | 149072 |
| 1707867000 | 65.53 | -1.63 | -2.43 | 65.79 | 65.97 | 65.08 | 71167 |
| 1707780600 | 67.16 | 0.45 | 0.67 | 66.769999 | 67.38 | 66.769999 | 46003 |
| 1707521400 | 66.709999 | 0.35 | 0.53 | 66.4 | 66.8 | 66.28 | 139999 |
| 1707435000 | 66.36 | 0.15 | 0.23 | 66.15 | 66.39 | 65.989999 | 111514 |
| 1707348600 | 66.209999 | 0.43 | 0.65 | 66.019999 | 66.51 | 65.84 | 56666 |
| 1707262200 | 65.78 | 0.45 | 0.69 | 65.41 | 65.8 | 65.2 | 84303 |
| 1707175800 | 65.33 | -0.77 | -1.16 | 65.61 | 65.6276 | 64.89 | 120340 |
| 1706916600 | 66.099999 | 0.42 | 0.64 | 65.29 | 66.3656 | 65.209 | 51502 |
| 1706830200 | 65.68 | 1.18 | 1.83 | 64.9 | 65.7 | 64.519999 | 160317 |
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
