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 | 0.99 | 1.46558105107 | 67.55 | 68.86 | 66.68 | 2010557 | 67.48068611 | CS |
| 4 | 3.81 | 5.88598794995 | 64.73 | 68.86 | 64.6 | 2197283 | 66.69957367 | CS |
| 12 | -1.24 | -1.77701347091 | 69.78 | 73.5 | 64.6 | 2426057 | 68.40007248 | CS |
| 26 | 0.11 | 0.160748209849 | 68.43 | 74.93 | 64.6 | 2153265 | 70.20576015 | CS |
| 52 | 1.4 | 2.08519511469 | 67.14 | 74.93 | 61.84 | 1977626 | 68.86886038 | CS |
| 156 | 5.04 | 7.93700787402 | 63.5 | 74.93 | 52.97 | 2093018 | 65.9790115 | CS |
| 260 | 13.79 | 25.1872146119 | 54.75 | 74.93 | 35.43 | 2013143 | 62.34911217 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1720820400 | 68.54 | 0.31 | 0.45 | 68.24 | 68.86 | 68.14 | 823856 |
| 1720734000 | 68.23 | 0.34 | 0.50 | 68 | 68.75 | 67.95 | 1154404 |
| 1720647600 | 67.89 | 0.9 | 1.34 | 67.099999 | 67.96 | 67.099999 | 4161728 |
| 1720561200 | 66.989999 | -0.06 | -0.09 | 66.79 | 67.28 | 66.79 | 1255145 |
| 1720474800 | 67.05 | 0.33 | 0.49 | 66.76 | 67.27 | 66.76 | 2108347 |
| 1720215600 | 66.72 | -0.77 | -1.14 | 67.55 | 67.61 | 66.68 | 1373163 |
| 1720129200 | 67.49 | -0.11 | -0.16 | 67.49 | 67.76 | 67.39 | 186171 |
| 1720042800 | 67.6 | 0.63 | 0.94 | 67.019999 | 67.85 | 67.019999 | 1316721 |
| 1719956400 | 66.97 | -0.11 | -0.16 | 66.68 | 67.2 | 66.55 | 2461744 |
| 1719610800 | 67.08 | 0.07 | 0.10 | 67.21 | 67.6 | 66.87 | 3614873 |
| 1719524400 | 67.01 | 0.43 | 0.65 | 66.5 | 67.11 | 66.23 | 1017009 |
| 1719438000 | 66.58 | -0.2 | -0.30 | 66.45 | 66.68 | 65.739999 | 2033865 |
| 1719351600 | 66.78 | -0.29 | -0.43 | 66.97 | 67.099999 | 66.519999 | 1929933 |
| 1719265200 | 67.069999 | 0.7 | 1.05 | 66.68 | 67.32 | 66.65 | 2739782 |
| 1719006000 | 66.37 | 0.42 | 0.64 | 65.73 | 66.489999 | 65.43 | 4733416 |
| 1718919600 | 65.95 | 0.08 | 0.12 | 65.8 | 66.22 | 65.75 | 2758557 |
| 1718833200 | 65.87 | -0.36 | -0.54 | 66.22 | 66.55 | 65.62 | 582173 |
| 1718746800 | 66.23 | 0.58 | 0.88 | 65.47 | 66.44 | 65.47 | 1919527 |
| 1718660400 | 65.65 | 0.31 | 0.47 | 65.25 | 65.66 | 64.95 | 4023064 |
| 1718401200 | 65.34 | 0.15 | 0.23 | 64.73 | 65.41 | 64.599999 | 2378747 |
| 1718314800 | 65.19 | -1.4 | -2.10 | 66.37 | 66.629999 | 64.959999 | 3541385 |
| 1718228400 | 66.59 | -0.52 | -0.77 | 67.39 | 67.73 | 66.459999 | 1548117 |
| 1718142000 | 67.11 | -0.96 | -1.41 | 67.72 | 67.83 | 67.019999 | 2167386 |
| 1718055600 | 68.07 | 0.55 | 0.81 | 67.35 | 68.25 | 67.35 | 1880991 |
| 1717796400 | 67.52 | 0.2 | 0.30 | 67.19 | 67.86 | 66.92 | 5203206 |
| 1717710000 | 67.32 | -0.43 | -0.63 | 67.63 | 68.07 | 67.25 | 2144375 |
| 1717623600 | 67.75 | -0.06 | -0.09 | 67.94 | 68.18 | 67.38 | 1189386 |
| 1717537200 | 67.81 | 0.01 | 0.01 | 67.48 | 68.1 | 67.45 | 2929160 |
| 1717450800 | 67.8 | -0.51 | -0.75 | 68.16 | 68.59 | 67.48 | 4440441 |
| 1717191600 | 68.31 | 1.02 | 1.52 | 67.38 | 68.34 | 67.23 | 5771227 |
| 1717105200 | 67.29 | -0.15 | -0.22 | 67.35 | 68 | 67.22 | 2543913 |
| 1717018800 | 67.44 | -1.52 | -2.20 | 67.71 | 68.05 | 67.39 | 2984732 |
| 1716932400 | 68.96 | -1.24 | -1.77 | 70.17 | 70.17 | 68.79 | 3904609 |
| 1716846000 | 70.2 | 0.45 | 0.65 | 69.64 | 70.45 | 69.64 | 2018394 |
| 1716586800 | 69.75 | 0.64 | 0.93 | 69.1 | 69.88 | 69.1 | 3207076 |
| 1716500400 | 69.11 | -0.36 | -0.52 | 69.53 | 70.01 | 69 | 3478189 |
| 1716414000 | 69.47 | -0.44 | -0.63 | 69.66 | 70.33 | 69.43 | 2601631 |
| 1716327600 | 69.91 | -0.46 | -0.65 | 70.54 | 70.63 | 69.38 | 4542011 |
| 1715982000 | 70.37 | 0.25 | 0.36 | 70.13 | 70.54 | 69.97 | 1356840 |
| 1715895600 | 70.12 | 0.95 | 1.37 | 69.37 | 70.2 | 69.32 | 3966807 |
| 1715809200 | 69.17 | -0.14 | -0.20 | 69.53 | 69.87 | 69 | 4704540 |
| 1715722800 | 69.31 | 0.04 | 0.06 | 69.29 | 69.57 | 68.69 | 2991418 |
| 1715636400 | 69.27 | 0.76 | 1.11 | 68.73 | 69.87 | 68.6 | 2761469 |
| 1715377200 | 68.51 | -4.92 | -6.70 | 70 | 70.4 | 68.36 | 4321152 |
| 1715290800 | 73.43 | 0.6 | 0.82 | 72.87 | 73.5 | 72.78 | 944654 |
| 1715204400 | 72.83 | 0.31 | 0.43 | 72.35 | 72.88 | 72.35 | 1784494 |
| 1715118000 | 72.52 | -0.13 | -0.18 | 72.79 | 73.03 | 72.22 | 1449290 |
| 1715031600 | 72.65 | 0.9 | 1.25 | 72 | 72.77 | 71.93 | 2207661 |
| 1714772400 | 71.75 | 0.54 | 0.76 | 71.68 | 71.89 | 71.29 | 647069 |
| 1714686000 | 71.21 | 0.37 | 0.52 | 71.34 | 71.47 | 70.85 | 1411092 |
| 1714599600 | 70.84 | 0.55 | 0.78 | 70 | 71.17 | 69.96 | 3711742 |
| 1714513200 | 70.29 | -0.23 | -0.33 | 70.33 | 70.91 | 70.21 | 1977249 |
| 1714426800 | 70.52 | -0.15 | -0.21 | 70.69 | 70.99 | 70.26 | 1435477 |
| 1714167600 | 70.67 | 0.53 | 0.76 | 70.18 | 70.79 | 69.88 | 881265 |
| 1714081200 | 70.14 | -0.72 | -1.02 | 70.43 | 70.51 | 69.72 | 933384 |
| 1713994800 | 70.86 | 0.03 | 0.04 | 70.8 | 71.38 | 70.68 | 1507191 |
| 1713908400 | 70.83 | 0.15 | 0.21 | 70.74 | 71.21 | 70.66 | 1102737 |
| 1713822000 | 70.68 | 0.38 | 0.54 | 70.44 | 71.22 | 70.37 | 1628704 |
| 1713562800 | 70.3 | 0.5 | 0.72 | 69.78 | 70.33 | 69.64 | 1142478 |
| 1713476400 | 69.8 | 0.64 | 0.93 | 69.38 | 69.9 | 69.19 | 1149920 |
| 1713390000 | 69.16 | -0.37 | -0.53 | 69.71 | 70.12 | 68.91 | 1354834 |
| 1713303600 | 69.53 | -0.42 | -0.60 | 69.85 | 69.85 | 69.09 | 835412 |
| 1713217200 | 69.95 | -0.26 | -0.37 | 70.74 | 71.21 | 69.66 | 835620 |
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
