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 | 1.77 | 2.66968325792 | 66.3 | 70.02 | 66.3 | 107372 | 68.4465899 | CS |
| 4 | -7.33 | -9.72148541114 | 75.4 | 75.4 | 64.5 | 92919 | 70.25670071 | CS |
| 12 | -0.74 | -1.07542508356 | 68.81 | 75.4 | 64.5 | 125984 | 70.27772929 | CS |
| 26 | 8.73 | 14.7118301314 | 59.34 | 75.4 | 57.88 | 100928 | 68.36606686 | CS |
| 52 | -0.68 | -0.989090909091 | 68.75 | 75.4 | 56.25 | 91994 | 67.62156405 | CS |
| 156 | 0.63 | 0.934163701068 | 67.44 | 94.26 | 54.01 | 85979 | 69.93974929 | CS |
| 260 | 25.3 | 59.1536123451 | 42.77 | 94.26 | 12.83 | 88559 | 59.13929368 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1714170900 | 68.07 | -0.48 | -0.70 | 68.27 | 68.78 | 67.34 | 90157 |
| 1714084500 | 68.55 | -0.37 | -0.54 | 68.35 | 68.94 | 68.105 | 67059 |
| 1713998100 | 68.92 | -0.53 | -0.76 | 68.99 | 69.75 | 68.855 | 57013 |
| 1713911700 | 69.45 | 1.14 | 1.67 | 68.75 | 70.02 | 68.14 | 99495 |
| 1713825300 | 68.31 | 0.97 | 1.44 | 67.64 | 69.51 | 67.34 | 219514 |
| 1713566100 | 67.34 | 0.8 | 1.20 | 66.3 | 67.825 | 66.3 | 93780 |
| 1713479700 | 66.54 | -3.03 | -4.36 | 67.33 | 67.33 | 64.5 | 203498 |
| 1713393300 | 69.57 | -0.82 | -1.16 | 70.7 | 71.715 | 69.215 | 106835 |
| 1713306900 | 70.39 | -0.16 | -0.23 | 70.05 | 70.56 | 69.3201 | 72190 |
| 1713220500 | 70.55 | -0.01 | -0.01 | 70.7 | 71.4 | 70.51 | 73442 |
| 1712961300 | 70.56 | -1.67 | -2.31 | 71.72 | 71.76 | 70.56 | 51087 |
| 1712874900 | 72.23 | 0.45 | 0.63 | 71.92 | 72.64 | 71.745 | 73161 |
| 1712788500 | 71.78 | -1.41 | -1.93 | 72.08 | 72.38 | 71.09 | 90769 |
| 1712702100 | 73.19 | 0.98 | 1.36 | 72.55 | 73.28 | 72.28 | 49359 |
| 1712615700 | 72.21 | 0.02 | 0.03 | 72.6 | 72.85 | 71.5901 | 60307 |
| 1712356500 | 72.19 | -0.09 | -0.12 | 72.22 | 72.61 | 71.81 | 109502 |
| 1712270100 | 72.28 | -1.01 | -1.38 | 73.88 | 74.07 | 72.18 | 78067 |
| 1712183700 | 73.29 | 0.24 | 0.33 | 72.66 | 73.72 | 72.66 | 68040 |
| 1712097300 | 73.05 | -1.07 | -1.44 | 73.51 | 73.67 | 72.68 | 102380 |
| 1712010900 | 74.12 | -0.87 | -1.16 | 75.4 | 75.4 | 73.96 | 89972 |
| 1711665300 | 74.99 | 0.82 | 1.11 | 74.5 | 75.38 | 74.17 | 97004 |
| 1711578900 | 74.17 | 0.17 | 0.23 | 73.93 | 74.28 | 73.59 | 67166 |
| 1711492500 | 74 | 1.54 | 2.13 | 72.87 | 74.11 | 72.66 | 124591 |
| 1711406100 | 72.46 | -0.74 | -1.01 | 73.4 | 73.45 | 72.375 | 53953 |
| 1711146900 | 73.2 | 0.04 | 0.05 | 73.53 | 73.96 | 72.6 | 58462 |
| 1711060500 | 73.16 | 1.35 | 1.88 | 72.14 | 73.16 | 71.98 | 80481 |
| 1710974100 | 71.81 | 1.05 | 1.48 | 70.49 | 71.95 | 69.665 | 71843 |
| 1710887700 | 70.76 | 0.28 | 0.40 | 70.48 | 71.195 | 70.39 | 178624 |
| 1710801300 | 70.48 | -0.4 | -0.56 | 70.81 | 71.19 | 70.3 | 109659 |
| 1710542100 | 70.88 | -0.45 | -0.63 | 70.92 | 71.885 | 70.42 | 1200584 |
| 1710455700 | 71.33 | -0.79 | -1.10 | 71.79 | 71.875 | 71 | 151226 |
| 1710369300 | 72.12 | 1.05 | 1.48 | 71.2 | 72.57 | 71.01 | 152830 |
| 1710282900 | 71.07 | 0.15 | 0.21 | 71.27 | 71.71 | 70.67 | 174725 |
| 1710196500 | 70.92 | 1.53 | 2.20 | 69.73 | 72.04 | 69.73 | 230958 |
| 1709940900 | 69.39 | -0.57 | -0.81 | 70.41 | 70.59 | 69.04 | 74228 |
| 1709854500 | 69.96 | 0.72 | 1.04 | 69.71 | 70.05 | 69.42 | 61573 |
| 1709768100 | 69.24 | 0.23 | 0.33 | 69.64 | 69.84 | 69.06 | 61700 |
| 1709681700 | 69.01 | 0.24 | 0.35 | 68.74 | 69.26 | 68.435 | 117039 |
| 1709595300 | 68.77 | 0.15 | 0.22 | 68.76 | 69.32 | 68.14 | 132973 |
| 1709336100 | 68.62 | -1.73 | -2.46 | 70.5 | 70.5 | 67.8 | 150555 |
| 1709249700 | 70.35 | 1.13 | 1.63 | 69 | 70.42 | 68.48 | 149360 |
| 1709163300 | 69.22 | 0.61 | 0.89 | 68.09 | 69.91 | 67.83 | 124788 |
| 1709076900 | 68.61 | 0.36 | 0.53 | 68.53 | 68.85 | 68.17 | 106060 |
| 1708990500 | 68.25 | -0.84 | -1.22 | 68.74 | 69.1 | 68.24 | 106640 |
| 1708731300 | 69.09 | 0.36 | 0.52 | 69.03 | 69.84 | 68.7 | 109171 |
| 1708644900 | 68.73 | 0.19 | 0.28 | 68.88 | 69.12 | 68.155 | 196284 |
| 1708558500 | 68.54 | 0.75 | 1.11 | 67.38 | 68.93 | 67.28 | 191375 |
| 1708472100 | 67.79 | -0.24 | -0.35 | 67.33 | 68.3225 | 67.28 | 145121 |
| 1708126500 | 68.03 | -0.97 | -1.41 | 68.84 | 69.05 | 67.9 | 108668 |
| 1708040100 | 69 | -0.04 | -0.06 | 68.5 | 69.265 | 68 | 170095 |
| 1707953700 | 69.04 | 0.44 | 0.64 | 68.95 | 69.54 | 68.2714 | 99344 |
| 1707867300 | 68.6 | -1.66 | -2.36 | 68.75 | 69.7 | 68 | 96835 |
| 1707780900 | 70.26 | -0.26 | -0.37 | 70.2 | 70.88 | 69.74 | 99303 |
| 1707521700 | 70.52 | -0.28 | -0.40 | 70.94 | 71.1 | 69.96 | 127581 |
| 1707435300 | 70.8 | 1.61 | 2.33 | 69.56 | 70.86 | 69.4965 | 106387 |
| 1707348900 | 69.19 | 0.08 | 0.12 | 69.09 | 69.6 | 68.69 | 41669 |
| 1707262500 | 69.11 | 0.25 | 0.36 | 68.41 | 69.58 | 67.945 | 47566 |
| 1707176100 | 68.86 | -0.55 | -0.79 | 68.71 | 69.1 | 68 | 70703 |
| 1706916900 | 69.41 | -0.06 | -0.09 | 68.81 | 69.58 | 68.69 | 94465 |
| 1706830500 | 69.47 | 0.54 | 0.78 | 69.46 | 69.53 | 68.26 | 100796 |
| 1706744100 | 68.93 | -0.51 | -0.73 | 69.56 | 70.6 | 68.525 | 131477 |
| 1706657700 | 69.44 | -0.12 | -0.17 | 69.11 | 69.92 | 68.91 | 86143 |
| 1706571300 | 69.56 | 0.35 | 0.51 | 69.43 | 69.59 | 68.7 | 66250 |
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
