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 | 3.2 | 4.9162697803 | 65.09 | 69.77 | 65.09 | 282075 | 67.14239671 | CS |
| 4 | -5.2 | -7.07579262485 | 73.49 | 75.18 | 64.9 | 292556 | 68.98024932 | CS |
| 12 | 9.97 | 17.0953360768 | 58.32 | 75.18 | 58.13 | 378625 | 68.79611632 | CS |
| 26 | 29.2 | 74.6994116142 | 39.09 | 75.18 | 38.3875 | 416264 | 59.47948994 | CS |
| 52 | 40.29 | 143.892857143 | 28 | 75.18 | 27.45 | 427926 | 48.125173 | CS |
| 156 | 41.16 | 151.713969775 | 27.13 | 75.18 | 17.56 | 382388 | 36.28578016 | CS |
| 260 | 49.02 | 254.385054489 | 19.27 | 75.18 | 9.15 | 337883 | 31.11388148 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1714084800 | 67.41 | -0.4 | -0.59 | 66.73 | 67.53 | 65.849999 | 206465 |
| 1713998400 | 67.81 | -1.27 | -1.84 | 69.11 | 69.77 | 67.099999 | 230526 |
| 1713912000 | 69.08 | 2.56 | 3.85 | 66.95 | 69.37 | 66.91 | 257029 |
| 1713825600 | 66.519999 | 0.55 | 0.83 | 66 | 66.91 | 65.62 | 241241 |
| 1713566400 | 65.97 | 0.77 | 1.18 | 65.09 | 66.569999 | 65.09 | 475115 |
| 1713480000 | 65.2 | -0.06 | -0.09 | 66.19 | 66.959999 | 65.11 | 358348 |
| 1713393600 | 65.26 | -1.26 | -1.89 | 67.16 | 67.16 | 64.9 | 246716 |
| 1713307200 | 66.519999 | -0.18 | -0.27 | 66.015 | 66.89 | 65.4 | 246554 |
| 1713220800 | 66.7 | -0.89 | -1.32 | 68.12 | 69.015 | 66.15 | 285569 |
| 1712961600 | 67.59 | -0.89 | -1.30 | 68.18 | 68.53 | 67.099999 | 227314 |
| 1712875200 | 68.48 | 0.65 | 0.96 | 68.2 | 68.89 | 68.03 | 256893 |
| 1712788800 | 67.83 | -2.17 | -3.10 | 67.7 | 69.765 | 67.15 | 313713 |
| 1712702400 | 70 | -3.22 | -4.40 | 73.06 | 73.22 | 68.7 | 448979 |
| 1712616000 | 73.22 | -1.26 | -1.69 | 75 | 75 | 73.03 | 301562 |
| 1712356800 | 74.48 | 2.12 | 2.93 | 72.46 | 74.61 | 72.46 | 276713 |
| 1712270400 | 72.36 | -0.88 | -1.20 | 74.21 | 75.18 | 71.78 | 345950 |
| 1712184000 | 73.24 | 2.52 | 3.56 | 70.39 | 73.265 | 70.39 | 270165 |
| 1712097600 | 70.72 | -1.48 | -2.05 | 70.81 | 71.385 | 69.76 | 327682 |
| 1712011200 | 72.2 | -1.14 | -1.55 | 73.49 | 73.68 | 71.531 | 242036 |
| 1711665600 | 73.34 | 0.59 | 0.81 | 72.92 | 73.59 | 72.61 | 291003 |
| 1711579200 | 72.75 | -0.25 | -0.34 | 73.68 | 74.32 | 72.66 | 310489 |
| 1711492800 | 73 | 0.03 | 0.04 | 73.33 | 73.74 | 72.98 | 291027 |
| 1711406400 | 72.97 | 0.96 | 1.33 | 72 | 73.4 | 72 | 278649 |
| 1711147200 | 72.01 | -1.62 | -2.20 | 73.91 | 73.98 | 71.98 | 248951 |
| 1711060800 | 73.63 | 1.5 | 2.08 | 72.93 | 74.275 | 72.62 | 384798 |
| 1710974400 | 72.13 | 1.43 | 2.02 | 70.7 | 72.37 | 70.47 | 257988 |
| 1710888000 | 70.7 | 0.88 | 1.26 | 69.7 | 70.72 | 69.51 | 245240 |
| 1710801600 | 69.82 | -0.59 | -0.84 | 71 | 71.65 | 69.55 | 359478 |
| 1710542400 | 70.41 | 0.33 | 0.47 | 69.24 | 70.59 | 69.24 | 1901522 |
| 1710456000 | 70.08 | 0.98 | 1.42 | 69.17 | 70.46 | 68.31 | 473677 |
| 1710369600 | 69.1 | 0.24 | 0.35 | 68.86 | 69.13 | 67.96 | 330139 |
| 1710283200 | 68.86 | 1.36 | 2.01 | 67.88 | 69 | 67.4701 | 357277 |
| 1710196800 | 67.5 | -1.75 | -2.53 | 68.83 | 69.07 | 66.56 | 480435 |
| 1709941200 | 69.25 | -0.38 | -0.55 | 70.02 | 70.8 | 68.605 | 411635 |
| 1709854800 | 69.63 | 0.25 | 0.36 | 70.05 | 70.7664 | 69.49 | 282488 |
| 1709768400 | 69.38 | 0.7 | 1.02 | 69.38 | 70.23 | 69.08 | 288109 |
| 1709682000 | 68.68 | -1.41 | -2.01 | 69.92 | 70.55 | 68.294 | 322361 |
| 1709595600 | 70.09 | -1.31 | -1.83 | 71.4 | 71.88 | 70.05 | 482781 |
| 1709336400 | 71.4 | 0 | 0.00 | 71.29 | 72.13 | 70.935 | 314212 |
| 1709250000 | 71.4 | 1.29 | 1.84 | 70.52 | 71.61 | 69.7 | 398445 |
| 1709163600 | 70.11 | 0.62 | 0.89 | 69.09 | 70.9794 | 68.94 | 315973 |
| 1709077200 | 69.49 | 0.31 | 0.45 | 69.63 | 70.37 | 69 | 339278 |
| 1708990800 | 69.18 | 0.68 | 0.99 | 68.55 | 70.6498 | 68.5 | 427516 |
| 1708731600 | 68.5 | 0.98 | 1.45 | 68 | 68.88 | 67.62 | 209110 |
| 1708645200 | 67.52 | 0.87 | 1.31 | 67.34 | 68.02 | 67.16 | 280007 |
| 1708558800 | 66.65 | -1.16 | -1.71 | 67.42 | 67.66 | 65.705 | 580442 |
| 1708472400 | 67.81 | -0.23 | -0.34 | 68.11 | 68.84 | 67.32 | 289449 |
| 1708126800 | 68.04 | -0.86 | -1.25 | 68.39 | 69.07 | 67.52 | 305522 |
| 1708040400 | 68.9 | 1.26 | 1.86 | 68.23 | 69.03 | 67.105 | 341144 |
| 1707954000 | 67.64 | 1.22 | 1.84 | 67.4 | 68.4 | 66.56 | 368072 |
| 1707867600 | 66.42 | -1.53 | -2.25 | 66.25 | 67.62 | 65.705 | 406461 |
| 1707781200 | 67.95 | -0.66 | -0.96 | 68.56 | 68.91 | 67.84 | 409186 |
| 1707522000 | 68.61 | 1.06 | 1.57 | 68.35 | 69.41 | 67.36 | 457057 |
| 1707435600 | 67.55 | -0.39 | -0.57 | 67.94 | 68.015 | 66.144999 | 699115 |
| 1707349200 | 67.94 | 7.73 | 12.84 | 62 | 68.98 | 61.99 | 974748 |
| 1707262800 | 60.21 | 0.4 | 0.67 | 59.54 | 60.22 | 59.0967 | 400286 |
| 1707176400 | 59.81 | 0.65 | 1.10 | 59.51 | 60.325 | 58.2645 | 497531 |
| 1706917200 | 59.16 | 0.07 | 0.12 | 58.32 | 59.55 | 58.13 | 390075 |
| 1706830800 | 59.09 | 0.83 | 1.42 | 58.55 | 59.555 | 58.04 | 427773 |
| 1706744400 | 58.26 | -2.73 | -4.48 | 60.76 | 60.76 | 58.11 | 446418 |
| 1706658000 | 60.99 | 0.86 | 1.43 | 60.1 | 61.965 | 59.7917 | 645179 |
| 1706571600 | 60.13 | 0.03 | 0.05 | 60.08 | 60.26 | 59.29 | 313652 |
| 1706312400 | 60.1 | 0.33 | 0.55 | 59.79 | 60.24 | 59.43 | 272507 |
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
