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 | 1.5 | 2.21238938053 | 67.8 | 69.75 | 64.65 | 377159 | 67.33485472 | CS |
| 4 | 1.01 | 1.47898667448 | 68.29 | 71.155 | 64.65 | 339994 | 68.37374033 | CS |
| 12 | 16.3 | 30.7547169811 | 53 | 71.155 | 52.7796 | 526722 | 63.96952164 | CS |
| 26 | 31.14 | 81.6037735849 | 38.16 | 71.155 | 36.91 | 450524 | 56.17985442 | CS |
| 52 | 45.83 | 195.270558159 | 23.47 | 71.155 | 23.37 | 487166 | 45.63945444 | CS |
| 156 | 17.67 | 34.2242882045 | 51.63 | 71.155 | 14.76 | 499018 | 33.88663151 | CS |
| 260 | 10.45 | 17.7570093458 | 58.85 | 71.155 | 10.58 | 463540 | 36.10454533 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1713566100 | 69.13 | 1.1 | 1.62 | 67.85 | 69.75 | 67.35 | 515126 |
| 1713479700 | 68.03 | 1.3 | 1.95 | 67.38 | 69.275 | 67.004999 | 630386 |
| 1713393300 | 66.73 | 0.04 | 0.06 | 67.79 | 68.53 | 66.015 | 276007 |
| 1713306900 | 66.69 | -0.21 | -0.31 | 66.62 | 66.8 | 64.65 | 349912 |
| 1713220500 | 66.9 | -0.82 | -1.21 | 68 | 69.475 | 66.501099 | 351302 |
| 1712961300 | 67.72 | -1.17 | -1.70 | 67.8 | 67.935 | 66.61 | 278186 |
| 1712874900 | 68.89 | 1.23 | 1.82 | 67.92 | 68.89 | 66.739999 | 276640 |
| 1712788500 | 67.66 | -1.82 | -2.62 | 69.69 | 70.6 | 67.5 | 351714 |
| 1712702100 | 69.48 | -1.26 | -1.78 | 70.55 | 70.79 | 68.01 | 331535 |
| 1712615700 | 70.74 | 1.52 | 2.20 | 69.5 | 71.155 | 69.32 | 431508 |
| 1712356500 | 69.22 | 1.25 | 1.84 | 68.68 | 69.27 | 68.595 | 362779 |
| 1712270100 | 67.97 | -1.09 | -1.58 | 69.38 | 69.97 | 67.35 | 305230 |
| 1712183700 | 69.06 | 0.67 | 0.98 | 67.77 | 69.3299 | 67.77 | 292802 |
| 1712097300 | 68.39 | -0.35 | -0.51 | 68 | 68.4 | 66.709999 | 377353 |
| 1712010900 | 68.74 | -0.34 | -0.49 | 69.07 | 69.59 | 68.48 | 288557 |
| 1711665300 | 69.08 | -0.4 | -0.58 | 69.49 | 70.3299 | 68.77 | 353180 |
| 1711578900 | 69.48 | 1.2 | 1.76 | 68.79 | 69.68 | 68.185 | 322417 |
| 1711492500 | 68.28 | -0.01 | -0.01 | 68.34 | 69.6 | 68.05 | 305252 |
| 1711406100 | 68.29 | 1.15 | 1.71 | 66.91 | 68.53 | 66.58 | 273939 |
| 1711146900 | 67.14 | -1.28 | -1.87 | 68.29 | 68.42 | 66.985 | 301180 |
| 1711060500 | 68.42 | 1.12 | 1.66 | 67.37 | 68.47 | 66.95 | 353652 |
| 1710974100 | 67.3 | 2.06 | 3.16 | 65.239999 | 67.4 | 64.735 | 453583 |
| 1710887700 | 65.239999 | -0.27 | -0.41 | 65 | 65.665 | 64.3 | 435653 |
| 1710801300 | 65.51 | -0.83 | -1.25 | 66.4 | 67.85 | 65.29 | 661505 |
| 1710542100 | 66.34 | 0.21 | 0.32 | 65.8 | 67.46 | 65.715 | 4979399 |
| 1710455700 | 66.129999 | -1.51 | -2.23 | 67.26 | 67.5 | 65.319999 | 618624 |
| 1710369300 | 67.64 | 0.21 | 0.31 | 67.28 | 68.06 | 66.72 | 454057 |
| 1710282900 | 67.43 | 0.76 | 1.14 | 66.19 | 67.755 | 65.28 | 417690 |
| 1710196500 | 66.67 | -0.92 | -1.36 | 67.54 | 67.65 | 65.5301 | 306479 |
| 1709940900 | 67.59 | -0.65 | -0.95 | 68.45 | 69.16 | 67.25 | 559808 |
| 1709854500 | 68.24 | 0.61 | 0.90 | 67.93 | 68.44 | 67.53 | 340862 |
| 1709768100 | 67.63 | 1.13 | 1.70 | 66.599999 | 68.34 | 66.25 | 514613 |
| 1709681700 | 66.5 | 1.17 | 1.79 | 65.099999 | 66.599999 | 64.739999 | 491540 |
| 1709595300 | 65.33 | 0.63 | 0.97 | 64.66 | 67.069999 | 64.361599 | 683152 |
| 1709336100 | 64.7 | 0.48 | 0.75 | 64.9 | 65.885 | 63.88 | 440949 |
| 1709249700 | 64.22 | 2.66 | 4.32 | 62 | 64.405 | 61.6 | 616355 |
| 1709163300 | 61.56 | 0 | 0.00 | 61.09 | 62.51 | 61.09 | 556187 |
| 1709076900 | 61.56 | 0.47 | 0.77 | 61.69 | 62.445 | 61.12 | 387529 |
| 1708990500 | 61.09 | 0.6 | 0.99 | 60.3 | 61.5 | 60.19 | 476817 |
| 1708731300 | 60.49 | -0.55 | -0.90 | 60.95 | 61.02 | 59.92 | 407207 |
| 1708644900 | 61.04 | 1.08 | 1.80 | 60.28 | 61.4 | 59.92 | 431649 |
| 1708558500 | 59.96 | -0.8 | -1.32 | 60.38 | 60.6546 | 59.08 | 443154 |
| 1708472100 | 60.76 | 1.69 | 2.86 | 58.5 | 61.27 | 58.5 | 1413257 |
| 1708126500 | 59.07 | 0.15 | 0.25 | 58.35 | 59.665 | 57.62 | 337669 |
| 1708040100 | 58.92 | -0.35 | -0.59 | 59.62 | 59.71 | 58.3426 | 242946 |
| 1707953700 | 59.27 | 0.05 | 0.08 | 60 | 60.1989 | 58.47 | 322354 |
| 1707867300 | 59.22 | -0.55 | -0.92 | 58.7 | 59.99 | 57.15 | 487877 |
| 1707780900 | 59.77 | 0.45 | 0.76 | 59.63 | 60.7 | 59.13 | 531321 |
| 1707521700 | 59.32 | -0.37 | -0.62 | 59.69 | 60.1 | 58.71 | 311118 |
| 1707435300 | 59.69 | 0.36 | 0.61 | 59.5 | 60.205 | 59.08 | 504254 |
| 1707348900 | 59.33 | -0.24 | -0.40 | 59.69 | 60.51 | 58.675 | 619401 |
| 1707262500 | 59.57 | -0.05 | -0.08 | 59.32 | 60.14 | 58.87 | 617540 |
| 1707176100 | 59.62 | 1.11 | 1.90 | 59.19 | 60.4 | 58.65 | 848887 |
| 1706916900 | 58.51 | 4.42 | 8.17 | 54.96 | 59.11 | 53.68 | 955288 |
| 1706830500 | 54.09 | 0.83 | 1.56 | 53.51 | 54.21 | 52.7796 | 504593 |
| 1706744100 | 53.26 | -1.49 | -2.72 | 54.57 | 54.93 | 53.13 | 410336 |
| 1706657700 | 54.75 | 0.2 | 0.37 | 54.34 | 54.88 | 53.83 | 284523 |
| 1706571300 | 54.55 | 0.47 | 0.87 | 54.35 | 54.57 | 53.715 | 203868 |
| 1706312100 | 54.08 | 1.39 | 2.64 | 53 | 54.63 | 53 | 464319 |
| 1706225700 | 52.69 | 1.03 | 1.99 | 52.84 | 53.8 | 52.35 | 375505 |
| 1706139300 | 51.66 | 0.61 | 1.19 | 51.79 | 52.465 | 51.435 | 324586 |
| 1706052900 | 51.05 | 0.24 | 0.47 | 51.8 | 52.58 | 50.885 | 279042 |
| 1705966500 | 50.81 | 1.07 | 2.15 | 50 | 51.1 | 49.8044 | 338572 |
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
