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 | -1.11 | -1.60846254166 | 69.01 | 69.7 | 66.25 | 8461 | 68.34334011 | FU |
| 4 | -2.09 | -2.98614087727 | 69.99 | 70 | 66.25 | 5219 | 68.94408786 | FU |
| 12 | 1.28 | 1.92134494146 | 66.62 | 72.45 | 64.98 | 4861 | 68.70243155 | FU |
| 26 | -18.51 | -21.4211318134 | 86.41 | 86.41 | 61.02 | 8967 | 71.64972012 | FU |
| 52 | -22.54 | -24.9226006192 | 90.44 | 90.45 | 61.02 | 8428 | 78.53477436 | FU |
| 156 | -25.08 | -26.9735426974 | 92.98 | 92.98 | 61.02 | 8044 | 83.80301123 | FU |
| 260 | -37.6 | -35.6398104265 | 105.5 | 105.5 | 61.02 | 8269 | 85.33273502 | FU |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1726867800 | 67.9 | -1.02 | -1.48 | 68.92 | 69.06 | 67.9 | 5269 |
| 1726781400 | 68.92 | 0.02 | 0.03 | 68.62 | 69.29 | 67.75 | 9069 |
| 1726695000 | 68.9 | 1.9 | 2.84 | 68.38 | 69.23 | 67.25 | 12150 |
| 1726608600 | 67 | -2.39 | -3.44 | 69.69 | 69.69 | 66.25 | 14271 |
| 1726522200 | 69.39 | -0.01 | -0.01 | 69.7 | 69.7 | 69.06 | 2559 |
| 1726263000 | 69.4 | 0.39 | 0.57 | 69.01 | 69.59 | 69.01 | 4258 |
| 1726176540 | 69.01 | 0 | 0.00 | 69.01 | 69.25 | 69.01 | 2269 |
| 1726090140 | 69.01 | 0 | 0.00 | 69.2 | 69.23 | 69.01 | 3897 |
| 1726003740 | 69.01 | 0 | 0.00 | 69.34 | 69.34 | 69.01 | 2816 |
| 1725917400 | 69.01 | -0.15 | -0.22 | 69.17 | 69.35 | 69.01 | 3002 |
| 1725658200 | 69.16 | -0.24 | -0.35 | 69.4 | 69.4 | 69.01 | 2568 |
| 1725571800 | 69.4 | 0.3 | 0.43 | 69.4 | 69.4 | 69.01 | 2689 |
| 1725485400 | 69.1 | -0.28 | -0.40 | 69.38 | 69.4 | 69.01 | 5007 |
| 1725399000 | 69.38 | 0.36 | 0.52 | 69.39 | 70 | 69.02 | 2437 |
| 1725312600 | 69.02 | -0.39 | -0.56 | 69.43 | 69.43 | 69 | 2552 |
| 1725053400 | 69.41 | -0.14 | -0.20 | 69.55 | 69.55 | 69.35 | 3203 |
| 1724967000 | 69.55 | 0 | 0.00 | 69.55 | 69.55 | 69.35 | 12046 |
| 1724880600 | 69.55 | 0.05 | 0.07 | 69.84 | 69.85 | 69.5 | 3107 |
| 1724794140 | 69.5 | -0.16 | -0.23 | 69.66 | 69.84 | 69.5 | 3752 |
| 1724707740 | 69.66 | 0.16 | 0.23 | 69.99 | 69.99 | 69.35 | 6103 |
| 1724448600 | 69.5 | 0.15 | 0.22 | 69.99 | 69.99 | 69.35 | 6620 |
| 1724362140 | 69.35 | -0.32 | -0.46 | 69.69 | 69.93 | 69.35 | 4052 |
| 1724275740 | 69.67 | -0.07 | -0.10 | 69.74 | 69.8 | 69.35 | 4901 |
| 1724189340 | 69.74 | -0.11 | -0.16 | 69.85 | 69.85 | 69.35 | 1036 |
| 1724102940 | 69.85 | 0.95 | 1.38 | 69.06 | 70 | 69 | 3031 |
| 1723843800 | 68.9 | -0.09 | -0.13 | 68.99 | 69.2 | 68.5 | 2112 |
| 1723757340 | 68.99 | 0.04 | 0.06 | 69.2 | 69.2 | 68.25 | 18791 |
| 1723671000 | 68.95 | -0.54 | -0.78 | 69.49 | 69.49 | 68.95 | 4799 |
| 1723584600 | 69.49 | 0.54 | 0.78 | 68.95 | 69.49 | 68.95 | 2877 |
| 1723498200 | 68.95 | 0.7 | 1.03 | 68.26 | 69.24 | 68.26 | 2194 |
| 1723239000 | 68.25 | -1.98 | -2.82 | 70.09 | 70.3 | 68.03 | 8453 |
| 1723152600 | 70.23 | 0.01 | 0.01 | 69.7 | 70.26 | 69.7 | 804 |
| 1723066200 | 70.22 | -0.01 | -0.01 | 70.23 | 70.25 | 69.75 | 1447 |
| 1722979740 | 70.23 | 0.33 | 0.47 | 69.9 | 70.23 | 69.53 | 7404 |
| 1722893400 | 69.9 | 0 | 0.00 | 69.9 | 69.95 | 69.51 | 8661 |
| 1722634200 | 69.9 | 0 | 0.00 | 69.9 | 70.3 | 69.9 | 2581 |
| 1722547800 | 69.9 | -0.1 | -0.14 | 70 | 70.5 | 69.75 | 2228 |
| 1722461400 | 70 | 0.25 | 0.36 | 69.77 | 70.23 | 69.76 | 2240 |
| 1722374940 | 69.75 | 0 | 0.00 | 69.75 | 72.45 | 69.75 | 8031 |
| 1722288600 | 69.75 | -0.21 | -0.30 | 69.96 | 70.5 | 69.75 | 3202 |
| 1722029400 | 69.96 | -0.01 | -0.01 | 69.97 | 70.01 | 69.75 | 3204 |
| 1721943000 | 69.97 | 0.22 | 0.32 | 70 | 70.96 | 69.81 | 4132 |
| 1721856600 | 69.75 | -0.32 | -0.46 | 69.75 | 70.2 | 69.75 | 1491 |
| 1721770140 | 70.07 | 0.73 | 1.05 | 69.09 | 70.07 | 69 | 7690 |
| 1721683800 | 69.34 | 0.59 | 0.86 | 68.99 | 69.47 | 68.75 | 6531 |
| 1721424600 | 68.75 | -0.04 | -0.06 | 68.99 | 68.99 | 68.5 | 1423 |
| 1721338200 | 68.79 | -0.11 | -0.16 | 68.9 | 69 | 68 | 4736 |
| 1721251800 | 68.9 | 0.31 | 0.45 | 68.59 | 69.42 | 68.58 | 2403 |
| 1721165340 | 68.59 | 0.4 | 0.59 | 68.19 | 68.59 | 67.75 | 10091 |
| 1721079000 | 68.19 | 0.19 | 0.28 | 68.44 | 68.5 | 68.1 | 1356 |
| 1720819800 | 68 | -0.3 | -0.44 | 68.3 | 68.75 | 68 | 2508 |
| 1720733400 | 68.3 | -0.11 | -0.16 | 68.99 | 68.99 | 68 | 5117 |
| 1720647000 | 68.41 | 1.03 | 1.53 | 68 | 68.41 | 67.5 | 2228 |
| 1720560540 | 67.38 | 0.53 | 0.79 | 66.01 | 67.38 | 66.01 | 3280 |
| 1720474200 | 66.849999 | 0.47 | 0.71 | 66 | 66.92 | 66 | 8663 |
| 1720215000 | 66.379999 | 0.41 | 0.62 | 66 | 66.489999 | 65.75 | 10875 |
| 1720128540 | 65.97 | 0.09 | 0.14 | 66 | 66 | 65.26 | 1624 |
| 1720042200 | 65.879999 | 0.34 | 0.52 | 66 | 66 | 64.98 | 10259 |
| 1719955800 | 65.54 | 0.48 | 0.74 | 65.98 | 65.989999 | 65.51 | 3557 |
| 1719869400 | 65.06 | -1.82 | -2.72 | 66.98 | 66.98 | 65.06 | 2923 |
| 1719610200 | 66.879999 | 0.2 | 0.30 | 66.62 | 66.879999 | 66 | 4376 |
| 1719523800 | 66.68 | 0.68 | 1.03 | 66.7 | 66.75 | 65.76 | 4866 |
| 1719437400 | 66 | 0.2 | 0.30 | 65.79 | 66.37 | 65.41 | 4057 |
| 1719351000 | 65.8 | -0.71 | -1.07 | 66.489999 | 66.5 | 65.099999 | 4668 |
| 1719264600 | 66.51 | 0.52 | 0.79 | 65.989999 | 66.51 | 65.45 | 7259 |
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
