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 | -1.78 | -2.5808322459 | 68.97 | 69.95 | 66.57 | 201077 | 67.80919515 | CS |
| 4 | 2.71 | 4.20285359801 | 64.48 | 71.42 | 63.79 | 268805 | 67.26674743 | CS |
| 12 | -1.62 | -2.35430896672 | 68.81 | 72.29 | 62.35 | 254582 | 67.2615721 | CS |
| 26 | 7.07 | 11.7598137059 | 60.12 | 75.31 | 57.9497 | 247679 | 67.58096423 | CS |
| 52 | 8.01 | 13.5349780331 | 59.18 | 75.31 | 56.344 | 238232 | 63.89171764 | CS |
| 156 | 15.27 | 29.4106317411 | 51.92 | 75.31 | 48.51 | 245432 | 59.7093827 | CS |
| 260 | 35.6 | 112.693890472 | 31.59 | 75.31 | 27.4 | 313245 | 48.43124291 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1720040640 | 67.32 | -0.96 | -1.41 | 68.5 | 68.5 | 67.2 | 134553 |
| 1719960000 | 68.28 | 0.53 | 0.78 | 67.8 | 68.68 | 67.45 | 176540 |
| 1719873600 | 67.75 | -1.87 | -2.69 | 68.97 | 69.95 | 67.68 | 292139 |
| 1719614400 | 69.62 | 0 | 0.00 | 69.62 | 69.62 | 69.62 | 0 |
| 1719528000 | 69.62 | 0.72 | 1.04 | 69.18 | 70.18 | 68.68 | 286231 |
| 1719441600 | 68.9 | -0.2 | -0.29 | 68.63 | 69.11 | 68.3 | 192971 |
| 1719355200 | 69.1 | 0.62 | 0.91 | 68.32 | 69.42 | 67.95 | 194261 |
| 1719268800 | 68.48 | -0.92 | -1.33 | 69.47 | 71.42 | 68.48 | 367990 |
| 1719009600 | 69.4 | 4.12 | 6.31 | 66.61 | 69.47 | 66.61 | 801810 |
| 1718923200 | 65.28 | 0.32 | 0.49 | 64.629999 | 66.42 | 64.629999 | 226394 |
| 1718750400 | 64.959999 | 0.1 | 0.15 | 65.06 | 65.519999 | 64.769999 | 181271 |
| 1718664000 | 64.86 | 0.61 | 0.95 | 64.06 | 65.03 | 63.89 | 192997 |
| 1718404800 | 64.25 | -0.59 | -0.91 | 64.269999 | 64.68 | 63.79 | 206530 |
| 1718318400 | 64.84 | -1.34 | -2.02 | 66.069999 | 66.41 | 64.819999 | 229732 |
| 1718232000 | 66.18 | -0.49 | -0.73 | 67.64 | 68.06 | 66.18 | 334648 |
| 1718145600 | 66.67 | 0.98 | 1.49 | 65.28 | 66.76 | 64.4367 | 286874 |
| 1718059200 | 65.69 | 0.25 | 0.38 | 64.87 | 65.87 | 64.260099 | 271202 |
| 1717800000 | 65.44 | 0.61 | 0.94 | 64.48 | 65.955 | 64.474999 | 193545 |
| 1717713600 | 64.83 | 0.01 | 0.02 | 64.709999 | 65.209999 | 64.58 | 200302 |
| 1717627200 | 64.819999 | 0.57 | 0.89 | 64.599999 | 65.28 | 64.28 | 220133 |
| 1717540800 | 64.25 | 0.3 | 0.47 | 64.2 | 64.43 | 63.7558 | 182621 |
| 1717454400 | 63.95 | -0.36 | -0.56 | 64.58 | 64.879999 | 63.02 | 243988 |
| 1717195200 | 64.31 | 1.51 | 2.40 | 63.14 | 64.34 | 62.43 | 244142 |
| 1717108800 | 62.8 | 0.18 | 0.29 | 62.58 | 63.83 | 62.35 | 339942 |
| 1717022400 | 62.62 | -0.56 | -0.89 | 62.97 | 63.29 | 62.4 | 234918 |
| 1716936000 | 63.18 | -0.79 | -1.23 | 64.19 | 64.19 | 63.06 | 174244 |
| 1716590400 | 63.97 | 0.14 | 0.22 | 64.09 | 65.055 | 63.67 | 235053 |
| 1716504000 | 63.83 | -0.9 | -1.39 | 64.7 | 65.019999 | 63.66 | 236084 |
| 1716417600 | 64.73 | -0.32 | -0.49 | 64.849999 | 65.53 | 64.58 | 218504 |
| 1716331200 | 65.05 | 0.35 | 0.54 | 64.7 | 66.575 | 64.65 | 304572 |
| 1716244800 | 64.7 | 0.05 | 0.08 | 64.87 | 65.375 | 64.2735 | 322549 |
| 1715985600 | 64.65 | -0.33 | -0.51 | 64.989999 | 65.519999 | 64.0866 | 473377 |
| 1715899200 | 64.98 | -1.48 | -2.23 | 66.11 | 67.34 | 64.545 | 534647 |
| 1715812800 | 66.459999 | -5.01 | -7.01 | 64.06 | 67.21 | 63 | 824553 |
| 1715726400 | 71.47 | 0.97 | 1.38 | 71.11 | 71.6 | 70.89 | 192523 |
| 1715640000 | 70.5 | 0.11 | 0.16 | 70.73 | 70.99 | 69.86 | 386493 |
| 1715380800 | 70.39 | 0.07 | 0.10 | 70.25 | 70.5905 | 70.005 | 146889 |
| 1715294400 | 70.32 | 0.47 | 0.67 | 69.9 | 70.565 | 69.45 | 175634 |
| 1715208000 | 69.85 | -0.09 | -0.13 | 70.26 | 70.5823 | 69.83 | 158142 |
| 1715121600 | 69.94 | -0.06 | -0.09 | 70.08 | 70.76 | 69.66 | 157774 |
| 1715035200 | 70 | 0 | 0.00 | 70.18 | 70.405 | 69.765 | 190276 |
| 1714776000 | 70 | -1.26 | -1.77 | 71.72 | 72.29 | 69.65 | 223436 |
| 1714689600 | 71.26 | 0.14 | 0.20 | 71.49 | 71.67 | 70.97 | 180295 |
| 1714603200 | 71.12 | -0.64 | -0.89 | 71.85 | 72.05 | 70.96 | 231588 |
| 1714516800 | 71.76 | 0.02 | 0.03 | 71.59 | 72.13 | 70.91 | 238066 |
| 1714430400 | 71.74 | 1.27 | 1.80 | 70.71 | 71.755 | 70.7 | 124421 |
| 1714171200 | 70.47 | 0.33 | 0.47 | 69.94 | 70.745 | 69.88 | 158963 |
| 1714084800 | 70.14 | 0.01 | 0.01 | 70.01 | 70.35 | 69.23 | 173837 |
| 1713998400 | 70.13 | -1.09 | -1.53 | 70.84 | 70.99 | 69.725 | 170776 |
| 1713912000 | 71.22 | 1.42 | 2.03 | 69.95 | 71.81 | 69.95 | 166699 |
| 1713825600 | 69.8 | 0.13 | 0.19 | 69.94 | 70.84 | 69.5 | 347315 |
| 1713566400 | 69.67 | 1.32 | 1.93 | 68.27 | 69.955 | 68.17 | 454241 |
| 1713480000 | 68.35 | 0.32 | 0.47 | 67.99 | 68.82 | 67.93 | 223793 |
| 1713393600 | 68.03 | -0.03 | -0.04 | 68.37 | 68.68 | 67.4488 | 171413 |
| 1713307200 | 68.06 | -0.08 | -0.12 | 68.52 | 69.135 | 68.04 | 147505 |
| 1713220800 | 68.14 | -0.09 | -0.13 | 68.52 | 68.9 | 67.84 | 130390 |
| 1712961600 | 68.23 | -0.96 | -1.39 | 68.81 | 68.98 | 68.18 | 146800 |
| 1712875200 | 69.19 | 0.26 | 0.38 | 69.14 | 69.57 | 68.38 | 168495 |
| 1712788800 | 68.93 | -0.25 | -0.36 | 68.31 | 69.39 | 67.74 | 243943 |
| 1712702400 | 69.18 | 0.55 | 0.80 | 68.98 | 69.2 | 68.29 | 172834 |
| 1712616000 | 68.63 | -0.52 | -0.75 | 69.42 | 69.42 | 68.43 | 160960 |
| 1712356800 | 69.15 | -0.63 | -0.90 | 69.65 | 69.98 | 69.07 | 156865 |
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
