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 | 6.04 | 8.88758092996 | 67.96 | 74.29 | 67.96 | 306742 | 71.57450827 | CS |
| 4 | 4.59 | 6.61287998847 | 69.41 | 74.29 | 66.31 | 300413 | 69.29357563 | CS |
| 12 | 6.83 | 10.1682298645 | 67.17 | 74.29 | 64.1083 | 312181 | 68.56026398 | CS |
| 26 | 4.52 | 6.50546919977 | 69.48 | 82.78 | 60 | 355093 | 69.68987417 | CS |
| 52 | -5.84 | -7.31462925852 | 79.84 | 97.37 | 60 | 307401 | 75.77945348 | CS |
| 156 | -3.75 | -4.8231511254 | 77.75 | 113.9799 | 58.52 | 267174 | 80.49447529 | CS |
| 260 | 38.04 | 105.784204672 | 35.96 | 113.9799 | 30.51 | 296894 | 67.19588561 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1714430100 | 74 | 1.32 | 1.82 | 72.95 | 74.29 | 72.82 | 254637 |
| 1714170900 | 72.68 | 1.38 | 1.94 | 71.3 | 72.925 | 70.83 | 266007 |
| 1714084500 | 71.3 | 0.4 | 0.56 | 70.36 | 72.56 | 70.36 | 345772 |
| 1713998100 | 70.9 | 1.22 | 1.75 | 70.53 | 71.65 | 69.67 | 366740 |
| 1713911700 | 69.68 | 1.77 | 2.61 | 67.96 | 70.485 | 67.96 | 300554 |
| 1713825300 | 67.91 | 1.02 | 1.52 | 67.39 | 68.51 | 66.81 | 353209 |
| 1713566100 | 66.89 | -0.85 | -1.25 | 67.28 | 68.43 | 66.31 | 368022 |
| 1713479700 | 67.74 | 0.58 | 0.86 | 66.849999 | 67.9 | 66.39 | 290535 |
| 1713393300 | 67.16 | -1.22 | -1.78 | 68.7 | 71.16 | 67.099999 | 457875 |
| 1713306900 | 68.38 | 0.5 | 0.74 | 67.43 | 68.555 | 66.66 | 324081 |
| 1713220500 | 67.88 | -0.47 | -0.69 | 68.5 | 68.79 | 67.26 | 336062 |
| 1712961300 | 68.35 | -2.59 | -3.65 | 69.81 | 69.98 | 67.66 | 250017 |
| 1712874900 | 70.94 | 1.07 | 1.53 | 70.24 | 71.05 | 69.34 | 179657 |
| 1712788500 | 69.87 | -2.55 | -3.52 | 69.58 | 71.38 | 69.11 | 443711 |
| 1712702100 | 72.42 | 3.03 | 4.37 | 70.23 | 72.47 | 70.02 | 205245 |
| 1712615700 | 69.39 | 1.5 | 2.21 | 68.33 | 69.78 | 68.01 | 309583 |
| 1712356500 | 67.89 | -0.39 | -0.57 | 68.1 | 68.68 | 67.85 | 269253 |
| 1712270100 | 68.28 | -0.55 | -0.80 | 70.01 | 70.96 | 68.06 | 248196 |
| 1712183700 | 68.83 | 0.32 | 0.47 | 67.62 | 69.02 | 67.54 | 189820 |
| 1712097300 | 68.51 | -2.03 | -2.88 | 69.41 | 69.415 | 68.02 | 249283 |
| 1712010900 | 70.54 | 0.04 | 0.06 | 70.66 | 72.59 | 70.39 | 294369 |
| 1711665300 | 70.5 | 0.12 | 0.17 | 70.06 | 70.87 | 69.78 | 405224 |
| 1711578900 | 70.38 | 2.83 | 4.19 | 68.35 | 70.965 | 66.7527 | 235632 |
| 1711492500 | 67.55 | -0.43 | -0.63 | 68.55 | 68.6 | 67.23 | 310730 |
| 1711406100 | 67.98 | -0.28 | -0.41 | 68.08 | 68.94 | 67.01 | 376906 |
| 1711146900 | 68.26 | -0.88 | -1.27 | 69.03 | 69.03 | 67.15 | 350035 |
| 1711060500 | 69.14 | 2.89 | 4.36 | 67.51 | 69.41 | 67.51 | 454817 |
| 1710974100 | 66.25 | 1.61 | 2.49 | 64.599999 | 66.769999 | 64.1083 | 263981 |
| 1710887700 | 64.64 | -0.93 | -1.42 | 64.98 | 65.39 | 64.16 | 161994 |
| 1710801300 | 65.569999 | -0.76 | -1.15 | 67.13 | 67.25 | 65.56 | 255450 |
| 1710542100 | 66.33 | 0.71 | 1.08 | 64.45 | 66.62 | 64.31 | 637225 |
| 1710455700 | 65.62 | -2.62 | -3.84 | 67.91 | 68.14 | 64.8 | 483964 |
| 1710369300 | 68.24 | -2.58 | -3.64 | 70.03 | 71.28 | 68.1 | 167266 |
| 1710282900 | 70.82 | -1.02 | -1.42 | 71.93 | 72.24 | 69.47 | 184124 |
| 1710196500 | 71.84 | 1.54 | 2.19 | 70.07 | 71.91 | 70.07 | 255339 |
| 1709940900 | 70.3 | -0.64 | -0.90 | 71.67 | 72.175 | 70.21 | 276578 |
| 1709854500 | 70.94 | 3.81 | 5.68 | 67.7 | 71.865 | 67.57 | 248565 |
| 1709768100 | 67.13 | 0.83 | 1.25 | 67.5 | 68.27 | 66.775 | 184364 |
| 1709681700 | 66.3 | -2.24 | -3.27 | 67.86 | 68 | 65.93 | 203932 |
| 1709595300 | 68.54 | -1.48 | -2.11 | 70.51 | 70.89 | 68.255 | 191121 |
| 1709336100 | 70.02 | 2.04 | 3.00 | 68.62 | 70.985 | 68.2 | 230380 |
| 1709249700 | 67.98 | 0.54 | 0.80 | 68.72 | 69.065 | 67.47 | 369886 |
| 1709163300 | 67.44 | -0.85 | -1.24 | 67.17 | 67.6465 | 66.629999 | 189498 |
| 1709076900 | 68.29 | -0.16 | -0.23 | 69.19 | 69.445 | 68.065 | 266135 |
| 1708990500 | 68.45 | 0.14 | 0.20 | 67.95 | 69.17 | 67.65 | 289065 |
| 1708731300 | 68.31 | -0.51 | -0.74 | 68.35 | 68.58 | 67.13 | 238796 |
| 1708644900 | 68.82 | 0.55 | 0.81 | 68.98 | 69 | 67.34 | 294079 |
| 1708558500 | 68.27 | 0.36 | 0.53 | 67.33 | 68.27 | 66.989999 | 314312 |
| 1708472100 | 67.91 | -0.12 | -0.18 | 66.58 | 68.28 | 66.495 | 266734 |
| 1708126500 | 68.03 | -1.13 | -1.63 | 68.99 | 69.17 | 67.55 | 239903 |
| 1708040100 | 69.16 | 1 | 1.47 | 68.38 | 69.72 | 68.16 | 252211 |
| 1707953700 | 68.16 | 2.1 | 3.18 | 67.42 | 68.26 | 66.575 | 335829 |
| 1707867300 | 66.06 | -4.01 | -5.72 | 67.57 | 68.32 | 65.349999 | 625764 |
| 1707780900 | 70.07 | 0.08 | 0.11 | 70.26 | 71.425 | 70.04 | 364225 |
| 1707521700 | 69.99 | 1.25 | 1.82 | 68.84 | 70.31 | 68.3 | 334834 |
| 1707435300 | 68.74 | 1.99 | 2.98 | 67.17 | 69.23 | 66.31 | 307670 |
| 1707348900 | 66.75 | -1.48 | -2.17 | 68.97 | 69.43 | 64.519999 | 728710 |
| 1707262500 | 68.23 | 0.78 | 1.16 | 67.17 | 68.3 | 66.545 | 508578 |
| 1707176100 | 67.45 | 0.03 | 0.04 | 67.15 | 68.57 | 66.66 | 323024 |
| 1706916900 | 67.42 | -0.27 | -0.40 | 66.81 | 67.7 | 66.16 | 258709 |
| 1706830500 | 67.69 | 0.37 | 0.55 | 67.95 | 68.08 | 66.37 | 361228 |
| 1706744100 | 67.32 | 0.32 | 0.48 | 66.65 | 68.97 | 65.8 | 604295 |
| 1706657700 | 67 | -2.11 | -3.05 | 68.33 | 68.73 | 65.825 | 710008 |
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
