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 | -0.92 | -1.34463607132 | 68.42 | 68.42 | 62.22 | 34208 | 64.56259561 | SP |
| 4 | 0.2 | 0.297176820208 | 67.3 | 73.34 | 62.22 | 35522 | 69.11292905 | SP |
| 12 | -0.19 | -0.280691387206 | 67.69 | 73.34 | 61.5187 | 20927 | 67.55246981 | SP |
| 26 | 9.07 | 15.5228478521 | 58.43 | 73.34 | 56.95 | 24017 | 64.83888589 | SP |
| 52 | 18.63 | 38.1215469613 | 48.87 | 73.34 | 38.63 | 27668 | 56.36311285 | SP |
| 156 | 1.45 | 2.19530658592 | 66.05 | 74.63 | 35.3798 | 39321 | 56.45335641 | SP |
| 260 | 22.8 | 51.0067114094 | 44.7 | 74.63 | 16.81 | 63014 | 46.24846153 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1723242600 | 67.1959 | 0.55 | 0.82 | 66.69 | 67.4281 | 66.69 | 6377 |
| 1723156200 | 66.65 | 2.13 | 3.30 | 65.269999 | 66.885 | 65.269999 | 19171 |
| 1723069800 | 64.519999 | 0.14 | 0.22 | 65.959999 | 66.885 | 64.519999 | 24618 |
| 1722983400 | 64.379999 | 1.66 | 2.65 | 62.96 | 66.01 | 62.96 | 29723 |
| 1722897000 | 62.72 | -3.7 | -5.57 | 63.5 | 63.79 | 62.22 | 57807 |
| 1722637800 | 66.42 | -3.48 | -4.98 | 68.42 | 68.42 | 65.62 | 39282 |
| 1722551400 | 69.9 | -2.03 | -2.82 | 72.41 | 72.415 | 69.37 | 82262 |
| 1722465000 | 71.93 | -0.26 | -0.36 | 72.98 | 73.0602 | 71.93 | 65646 |
| 1722378600 | 72.19 | 1.64 | 2.32 | 71.17 | 72.6 | 71.17 | 19065 |
| 1722292200 | 70.55 | -0.35 | -0.49 | 71.01 | 71.01 | 70.01 | 16655 |
| 1722033000 | 70.9 | 1.96 | 2.84 | 69.43 | 71.23 | 69.43 | 16870 |
| 1721946600 | 68.94 | 0.51 | 0.75 | 68.59 | 70.8 | 68.59 | 30743 |
| 1721860200 | 68.43 | -1.7 | -2.42 | 69.74 | 69.74 | 68.3899 | 14336 |
| 1721773800 | 70.13 | 0.1 | 0.14 | 70.24 | 70.736 | 70.13 | 9924 |
| 1721687400 | 70.03 | 0.67 | 0.97 | 69.34 | 70.1 | 68.95 | 23956 |
| 1721428200 | 69.36 | -1.21 | -1.71 | 70.41 | 70.45 | 69.14 | 11139 |
| 1721341800 | 70.57 | -2.06 | -2.84 | 72.04 | 73.34 | 70.41 | 45376 |
| 1721255400 | 72.63 | 1.34 | 1.88 | 71.1 | 72.63 | 70.64 | 52901 |
| 1721169000 | 71.29 | 1.34 | 1.92 | 70.01 | 71.3 | 70 | 61640 |
| 1721082600 | 69.95 | 2.17 | 3.20 | 68.26 | 69.95 | 68.26 | 55312 |
| 1720823400 | 67.7821 | 0.26 | 0.39 | 67.3 | 68.35 | 67 | 30474 |
| 1720737000 | 67.52 | 1.23 | 1.86 | 66.95 | 67.54 | 66.16 | 10688 |
| 1720650600 | 66.29 | 0.45 | 0.69 | 65.25 | 66.29 | 65.25 | 10827 |
| 1720564200 | 65.8351 | 0.89 | 1.36 | 65.08 | 66.711 | 64.92 | 9212 |
| 1720477800 | 64.95 | -0.22 | -0.34 | 65.209999 | 66.14 | 64.91 | 11402 |
| 1720218600 | 65.17 | -0.25 | -0.38 | 65.29 | 65.34 | 64.7399 | 10807 |
| 1720040640 | 65.42 | -0.37 | -0.56 | 66.01 | 66.01 | 65.329499 | 9685 |
| 1719959400 | 65.79 | 1.53 | 2.38 | 63.87 | 65.79 | 63.87 | 18216 |
| 1719873000 | 64.26 | 0.27 | 0.42 | 64.36 | 65.17 | 63.8403 | 18331 |
| 1719613800 | 63.99 | 0.42 | 0.66 | 63.69 | 64.44 | 63.656 | 7542 |
| 1719527400 | 63.57 | -0.57 | -0.89 | 63.71 | 63.78 | 63.12 | 10573 |
| 1719441000 | 64.14 | -0.4 | -0.62 | 63.87 | 64.14 | 63.22 | 20061 |
| 1719354600 | 64.54 | -1.26 | -1.91 | 65.34 | 65.8468 | 64.54 | 13005 |
| 1719268200 | 65.795199 | 1.32 | 2.04 | 64.93 | 66.299899 | 64.93 | 18059 |
| 1719009000 | 64.48 | -0.4 | -0.62 | 64.739999 | 64.739999 | 63.841 | 15098 |
| 1718922600 | 64.879999 | 0.69 | 1.07 | 64.319999 | 65.2509 | 63.91 | 14874 |
| 1718749800 | 64.19 | 0.68 | 1.07 | 63.64 | 64.269999 | 63.56 | 13248 |
| 1718663400 | 63.51 | 1.01 | 1.62 | 62.4 | 63.51 | 62.2421 | 8678 |
| 1718404200 | 62.5 | -0.37 | -0.59 | 61.9 | 62.5377 | 61.5187 | 14727 |
| 1718317800 | 62.87 | -0.27 | -0.43 | 63.31 | 63.31 | 62.04 | 13191 |
| 1718231400 | 63.14 | 0.18 | 0.29 | 64.7 | 64.7 | 63.09 | 7821 |
| 1718145000 | 62.96 | -1.67 | -2.58 | 63.75 | 63.75 | 62.6985 | 6298 |
| 1718058600 | 64.629999 | -0.42 | -0.65 | 64.93 | 64.93 | 64.19 | 4761 |
| 1717799400 | 65.05 | 0.5 | 0.77 | 64.349999 | 65.599999 | 64.349999 | 16403 |
| 1717713000 | 64.55 | -0.01 | -0.02 | 64.65 | 65.06 | 64.129999 | 3903 |
| 1717626600 | 64.56 | 0.23 | 0.36 | 64.72 | 64.72 | 63.88 | 5467 |
| 1717540200 | 64.33 | -0.57 | -0.88 | 64.29 | 64.48 | 63.88 | 5675 |
| 1717453800 | 64.9 | -0.75 | -1.14 | 65.629999 | 65.629999 | 63.8801 | 9350 |
| 1717194600 | 65.65 | 2.03 | 3.19 | 64 | 65.769999 | 63.75 | 6941 |
| 1717108200 | 63.62 | 0.5 | 0.79 | 63.34 | 64.0745 | 63.2456 | 17253 |
| 1717021800 | 63.12 | -1.11 | -1.73 | 63.03 | 63.4 | 62.995 | 11921 |
| 1716935400 | 64.23 | -1.44 | -2.19 | 65.349999 | 65.36 | 63.99 | 8209 |
| 1716589800 | 65.67 | 0.75 | 1.16 | 64.95 | 65.68 | 64.95 | 5772 |
| 1716503400 | 64.92 | -1.93 | -2.89 | 66.69 | 66.69 | 64.5 | 20927 |
| 1716417000 | 66.849999 | -0.83 | -1.23 | 67.08 | 67.87 | 66.61 | 16876 |
| 1716330600 | 67.68 | 0.81 | 1.21 | 67.13 | 67.68 | 67.13 | 45580 |
| 1716244200 | 66.87 | -1.67 | -2.44 | 68.24 | 68.3204 | 66.87 | 14297 |
| 1715985000 | 68.54 | 0.83 | 1.23 | 67.69 | 68.54 | 67.69 | 10641 |
| 1715898600 | 67.71 | 0.05 | 0.07 | 67.9 | 68.3059 | 67.71 | 12204 |
| 1715812200 | 67.66 | 0.95 | 1.42 | 67.01 | 67.8 | 67.01 | 6722 |
| 1715725800 | 66.709999 | 0.51 | 0.77 | 66.09 | 66.805 | 66.09 | 7722 |
| 1715639400 | 66.2 | -0.49 | -0.73 | 66.89 | 67.08 | 66.2 | 10312 |
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
