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 | -0.73 | -1.0587382161 | 68.95 | 69.1 | 68.1 | 3717 | 68.67756619 | CS |
| 4 | -0.28 | -0.408759124088 | 68.5 | 69.25 | 67.5 | 5638 | 68.54690374 | CS |
| 12 | 3.72 | 5.76744186047 | 64.5 | 69.5 | 64.1 | 7292 | 67.41479345 | CS |
| 26 | 9.66 | 16.4959016393 | 58.56 | 69.5 | 57.54 | 8963 | 63.36109284 | CS |
| 52 | 8.23 | 13.7189531589 | 59.99 | 69.5 | 57.33 | 7150 | 61.94655198 | CS |
| 156 | 8.73 | 14.6747352496 | 59.49 | 69.5 | 51.62 | 5869 | 60.36361229 | CS |
| 260 | 11.82 | 20.9574468085 | 56.4 | 69.5 | 36.41 | 7264 | 54.75061802 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1713994800 | 68.22 | -0.43 | -0.63 | 68.69 | 68.69 | 68.1 | 14460 |
| 1713908400 | 68.65 | 0.06 | 0.09 | 68.55 | 68.65 | 68.55 | 2650 |
| 1713822000 | 68.59 | -0.14 | -0.20 | 68.78 | 68.78 | 68.5 | 7170 |
| 1713562800 | 68.73 | 0.08 | 0.12 | 68.97 | 69 | 68.73 | 2330 |
| 1713476400 | 68.65 | -0.31 | -0.45 | 69.1 | 69.1 | 68.55 | 3995 |
| 1713390000 | 68.96 | -0.04 | -0.06 | 68.95 | 69.1 | 68.9 | 2439 |
| 1713303600 | 69 | 0.45 | 0.66 | 68.08 | 69 | 68.08 | 14011 |
| 1713217200 | 68.55 | 0.1 | 0.15 | 68.97 | 68.97 | 68.4 | 748 |
| 1712958000 | 68.45 | 0.15 | 0.22 | 68.5 | 68.62 | 68.1 | 8002 |
| 1712871600 | 68.3 | -0.08 | -0.12 | 68.42 | 68.8 | 68.3 | 2349 |
| 1712785200 | 68.38 | -0.52 | -0.75 | 68.51 | 68.51 | 68.3 | 1996 |
| 1712698800 | 68.9 | -0.08 | -0.12 | 68.65 | 68.9 | 68.65 | 3778 |
| 1712612400 | 68.98 | 0.16 | 0.23 | 69.18 | 69.2 | 68.39 | 8168 |
| 1712353200 | 68.82 | -0.08 | -0.12 | 68.33 | 69.25 | 68.33 | 6369 |
| 1712266800 | 68.9 | 0.34 | 0.50 | 68.82 | 69 | 68.7 | 4405 |
| 1712180400 | 68.56 | 1.06 | 1.57 | 68.14 | 68.99 | 68.1 | 6142 |
| 1712094000 | 67.5 | -1.04 | -1.52 | 68.9 | 68.9 | 67.5 | 12741 |
| 1712007600 | 68.54 | -0.13 | -0.19 | 68.61 | 68.61 | 68.2 | 7177 |
| 1711662000 | 68.67 | 0.4 | 0.59 | 68.25 | 68.7 | 68.24 | 3880 |
| 1711575600 | 68.27 | -0.27 | -0.39 | 68.5 | 68.62 | 68 | 8763 |
| 1711489200 | 68.54 | 0.1 | 0.15 | 68.49 | 68.54 | 68.37 | 6984 |
| 1711402800 | 68.44 | -0.21 | -0.31 | 68.75 | 68.75 | 68.44 | 12959 |
| 1711143600 | 68.65 | 0.13 | 0.19 | 68.72 | 68.73 | 68.56 | 4203 |
| 1711057200 | 68.52 | -0.04 | -0.06 | 68.57 | 68.66 | 68.49 | 9013 |
| 1710970800 | 68.56 | 0 | 0.00 | 68.7 | 68.7 | 68.41 | 3588 |
| 1710884400 | 68.56 | 0.06 | 0.09 | 68.53 | 68.71 | 68.35 | 11175 |
| 1710798000 | 68.5 | -0.3 | -0.44 | 68.5 | 68.5 | 68.1 | 5879 |
| 1710538800 | 68.8 | -0.14 | -0.20 | 69 | 69.05 | 68.8 | 3908 |
| 1710452400 | 68.94 | -0.4 | -0.58 | 69.5 | 69.5 | 68.75 | 19808 |
| 1710366000 | 69.34 | 0.28 | 0.41 | 69 | 69.34 | 69 | 1010 |
| 1710279600 | 69.06 | 0.1 | 0.15 | 68.25 | 69.1 | 68.25 | 2637 |
| 1710193200 | 68.96 | -0.49 | -0.71 | 69 | 69 | 68.75 | 3215 |
| 1709937600 | 69.45 | 0.02 | 0.03 | 69.23 | 69.45 | 68.5 | 8290 |
| 1709851200 | 69.43 | 0.49 | 0.71 | 68.94 | 69.5 | 68.75 | 13782 |
| 1709764800 | 68.94 | 0.28 | 0.41 | 68.76 | 69 | 68.64 | 4819 |
| 1709678400 | 68.66 | 0.02 | 0.03 | 68.31 | 68.83 | 68.31 | 1600 |
| 1709592000 | 68.64 | -0.26 | -0.38 | 68.36 | 69 | 68.35 | 10154 |
| 1709332800 | 68.9 | -0.15 | -0.22 | 68.64 | 68.9 | 68.1 | 3920 |
| 1709246400 | 69.05 | 1.52 | 2.25 | 68.7 | 69.2 | 68.5 | 13532 |
| 1709160000 | 67.53 | -0.17 | -0.25 | 67.45 | 68 | 67.45 | 16874 |
| 1709073600 | 67.7 | -0.3 | -0.44 | 67.93 | 68.26 | 67.6 | 5419 |
| 1708987200 | 68 | 1.94 | 2.94 | 66.23 | 68 | 66.06 | 17319 |
| 1708728000 | 66.06 | 0.3 | 0.46 | 65.8 | 66.15 | 65.8 | 2913 |
| 1708641600 | 65.76 | 0.46 | 0.70 | 65.81 | 66 | 65.5 | 6015 |
| 1708555200 | 65.3 | -0.38 | -0.58 | 65.56 | 65.56 | 65.15 | 9345 |
| 1708468800 | 65.68 | -0.42 | -0.64 | 66.2 | 66.2 | 65.42 | 3665 |
| 1708123200 | 66.099999 | 0.7 | 1.07 | 65.989999 | 66.15 | 65.75 | 7940 |
| 1708036800 | 65.4 | 0.36 | 0.55 | 65.099999 | 65.75 | 65.099999 | 6487 |
| 1707950400 | 65.04 | 0.17 | 0.26 | 64.19 | 65.04 | 64.19 | 4254 |
| 1707864000 | 64.87 | -0.12 | -0.18 | 64.989999 | 64.989999 | 64.55 | 11748 |
| 1707777600 | 64.989999 | 0.09 | 0.14 | 64.849999 | 65.2 | 64.849999 | 10719 |
| 1707518400 | 64.9 | -0.25 | -0.38 | 64.769999 | 65 | 64.75 | 3859 |
| 1707432000 | 65.15 | 0.59 | 0.91 | 64.98 | 65.2 | 64.7 | 5236 |
| 1707345600 | 64.56 | 0.11 | 0.17 | 64.4 | 64.849999 | 64.349999 | 16633 |
| 1707259200 | 64.45 | -0.03 | -0.05 | 64.459999 | 64.9 | 64.349999 | 17364 |
| 1707172800 | 64.48 | -0.02 | -0.03 | 64.12 | 64.5 | 64.12 | 4790 |
| 1706913600 | 64.5 | -0.08 | -0.12 | 64.209999 | 64.5 | 64.2 | 8897 |
| 1706827200 | 64.58 | 0.08 | 0.12 | 64.459999 | 64.599999 | 64.34 | 7716 |
| 1706740800 | 64.5 | 0.1 | 0.16 | 64.5 | 64.5 | 64.099999 | 8170 |
| 1706654400 | 64.4 | -0.6 | -0.92 | 65 | 65 | 64.25 | 22924 |
| 1706568000 | 65 | -0.25 | -0.38 | 65.099999 | 65.349999 | 64.8 | 11336 |
| 1706308800 | 65.25 | -0.37 | -0.56 | 65.64 | 65.65 | 65.23 | 24068 |
| 1706222400 | 65.62 | 0.24 | 0.37 | 65.05 | 65.629999 | 65.05 | 9843 |
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
