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 | -0.91 | -1.32075471698 | 68.9 | 69.165 | 66.79 | 3396110 | 67.55290383 | CS |
| 4 | -9.39 | -12.1349185836 | 77.38 | 78.29 | 66.79 | 4209869 | 71.7982011 | CS |
| 12 | -0.43 | -0.628471207249 | 68.42 | 79.04 | 66.79 | 3711918 | 72.69263042 | CS |
| 26 | 10.79 | 18.8636363636 | 57.2 | 79.04 | 56.41 | 3728220 | 67.67485646 | CS |
| 52 | 13.39 | 24.5238095238 | 54.6 | 79.04 | 52.285 | 3452166 | 62.51771886 | CS |
| 156 | 15.82 | 30.3239409622 | 52.17 | 79.04 | 43.73 | 3295024 | 56.27263663 | CS |
| 260 | 32.62 | 92.225049477 | 35.37 | 79.04 | 26.715 | 3599904 | 48.31654598 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1713998100 | 67.74 | 0.23 | 0.34 | 66.87 | 68.205 | 66.79 | 3084252 |
| 1713911700 | 67.51 | 0.06 | 0.09 | 67.96 | 68.145 | 67.46 | 3659202 |
| 1713825300 | 67.45 | -0.12 | -0.18 | 67.81 | 67.95 | 67.2 | 2868580 |
| 1713566100 | 67.57 | 0.07 | 0.10 | 67.67 | 68.1 | 67.295 | 3785038 |
| 1713479700 | 67.5 | -0.98 | -1.43 | 68.9 | 69.165 | 67.365 | 3583478 |
| 1713393300 | 68.48 | -0.31 | -0.45 | 69.23 | 69.23 | 67.88 | 4217194 |
| 1713306900 | 68.79 | -0.6 | -0.86 | 69.61 | 69.81 | 68.65 | 3976177 |
| 1713220500 | 69.39 | -1.06 | -1.50 | 71.31 | 71.47 | 69.105 | 4439423 |
| 1712961300 | 70.45 | 0.57 | 0.82 | 69.54 | 70.97 | 69.25 | 6026982 |
| 1712874900 | 69.88 | -4.86 | -6.50 | 72.17 | 73.43 | 69.45 | 11051502 |
| 1712788500 | 74.74 | -1.16 | -1.53 | 75.57 | 75.67 | 74.53 | 6405365 |
| 1712702100 | 75.9 | 0.01 | 0.01 | 76.24 | 76.575 | 74.68 | 4195362 |
| 1712615700 | 75.89 | -0.74 | -0.97 | 76.32 | 76.66 | 75.81 | 3104566 |
| 1712356500 | 76.63 | 1.46 | 1.94 | 75.56 | 76.87 | 75.475 | 3697845 |
| 1712270100 | 75.17 | -1.18 | -1.55 | 76.89 | 77.13 | 75.07 | 3975100 |
| 1712183700 | 76.35 | 0.05 | 0.07 | 76.14 | 76.67 | 75.975 | 3209211 |
| 1712097300 | 76.3 | -0.29 | -0.38 | 76.55 | 76.94 | 76.145 | 3251532 |
| 1712010900 | 76.59 | -0.55 | -0.71 | 77.15 | 77.15 | 76.19 | 2835910 |
| 1711665300 | 77.14 | -0.14 | -0.18 | 77.38 | 78.29 | 77.025 | 3016408 |
| 1711578900 | 77.28 | 0.5 | 0.65 | 77.41 | 77.507 | 76.615 | 2515806 |
| 1711492500 | 76.78 | -0.23 | -0.30 | 77.15 | 77.47 | 76.73 | 2189380 |
| 1711406100 | 77.01 | -1.09 | -1.40 | 77.87 | 77.96 | 76.71 | 2768581 |
| 1711146900 | 78.1 | -0.32 | -0.41 | 78.61 | 78.645 | 77.835 | 2344925 |
| 1711060500 | 78.42 | 0.76 | 0.98 | 77.6 | 79.04 | 77.6 | 3061130 |
| 1710974100 | 77.66 | 1.45 | 1.90 | 76.45 | 77.73 | 75.98 | 3538244 |
| 1710887700 | 76.21 | 0.51 | 0.67 | 75.6 | 76.31 | 75.405 | 2924815 |
| 1710801300 | 75.7 | 0.67 | 0.89 | 75.75 | 76.74 | 75.59 | 3342560 |
| 1710542100 | 75.03 | -0.24 | -0.32 | 75.05 | 75.635 | 74.725 | 10806766 |
| 1710455700 | 75.27 | 0.23 | 0.31 | 75.69 | 75.75 | 74.61 | 2885325 |
| 1710369300 | 75.04 | -0.22 | -0.29 | 75.31 | 75.495 | 74.81 | 2590689 |
| 1710282900 | 75.26 | 0.94 | 1.26 | 74.46 | 75.44 | 74.29 | 2407085 |
| 1710196500 | 74.32 | -1.31 | -1.73 | 75.63 | 75.655 | 73.69 | 3280598 |
| 1709940900 | 75.63 | -0.31 | -0.41 | 76.13 | 76.59 | 75.56 | 3217197 |
| 1709854500 | 75.94 | 1.62 | 2.18 | 74.88 | 76.25 | 74.8 | 3853582 |
| 1709768100 | 74.32 | -0.02 | -0.03 | 74.16 | 75.04 | 73.77 | 3614794 |
| 1709681700 | 74.34 | -0.45 | -0.60 | 74.48 | 75.34 | 74.125 | 3655189 |
| 1709595300 | 74.79 | 1.95 | 2.68 | 73.66 | 75.81 | 73.65 | 5814976 |
| 1709336100 | 72.84 | -0.17 | -0.23 | 73 | 73.025 | 72.095 | 3268342 |
| 1709249700 | 73.01 | -0.55 | -0.75 | 73.66 | 73.99 | 72.47 | 4778359 |
| 1709163300 | 73.56 | 0.41 | 0.56 | 73.15 | 73.6 | 72.85 | 2182775 |
| 1709076900 | 73.15 | 0.15 | 0.21 | 73.15 | 73.27 | 72.74 | 3272039 |
| 1708990500 | 73 | 0.82 | 1.14 | 72.19 | 73.185 | 71.98 | 5156404 |
| 1708731300 | 72.18 | 0.12 | 0.17 | 72.4 | 72.6 | 71.615 | 2444622 |
| 1708644900 | 72.06 | 1.73 | 2.46 | 70.84 | 72.275 | 70.75 | 4971823 |
| 1708558500 | 70.33 | 0.25 | 0.36 | 70.19 | 70.5 | 69.9 | 1981742 |
| 1708472100 | 70.08 | -0.16 | -0.23 | 70.4 | 70.54 | 69.62 | 3099422 |
| 1708126500 | 70.24 | 0.09 | 0.13 | 70.55 | 70.67 | 70.05 | 3083311 |
| 1708040100 | 70.15 | 0.02 | 0.03 | 70.13 | 70.355 | 69.51 | 2537328 |
| 1707953700 | 70.13 | 1.21 | 1.76 | 69.33 | 70.18 | 69.17 | 2719972 |
| 1707867300 | 68.92 | -1.09 | -1.56 | 69.37 | 69.565 | 68.455 | 3738308 |
| 1707780900 | 70.01 | -0.01 | -0.01 | 69.89 | 70.27 | 69.665 | 2891000 |
| 1707521700 | 70.02 | 0.76 | 1.10 | 69.3 | 70.06 | 69.16 | 2694411 |
| 1707435300 | 69.26 | -0.2 | -0.29 | 69.49 | 69.71 | 69.0001 | 2659317 |
| 1707348900 | 69.46 | -0.02 | -0.03 | 70.09 | 70.335 | 69.39 | 3212747 |
| 1707262500 | 69.48 | 0.02 | 0.03 | 69.46 | 69.725 | 68.97 | 3516508 |
| 1707176100 | 69.46 | -1.19 | -1.68 | 70.52 | 70.71 | 69.32 | 3752632 |
| 1706916900 | 70.65 | 0.81 | 1.16 | 69.93 | 70.95 | 69.74 | 4289812 |
| 1706830500 | 69.84 | 1.61 | 2.36 | 68.42 | 69.84 | 67.96 | 4623457 |
| 1706744100 | 68.23 | -0.88 | -1.27 | 68.56 | 69.06 | 67.91 | 11905165 |
| 1706657700 | 69.11 | 0.51 | 0.74 | 68.34 | 69.145 | 68.23 | 3416744 |
| 1706571300 | 68.6 | 0.2 | 0.29 | 68.11 | 68.62 | 67.59 | 4161732 |
| 1706312100 | 68.4 | -0.81 | -1.17 | 69.07 | 69.2 | 68.275 | 3561069 |
| 1706225700 | 69.21 | 0.37 | 0.54 | 69.16 | 69.57 | 68.675 | 3853324 |
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
