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 | -0.6659 | -0.999099774944 | 66.65 | 67.12 | 65.68 | 14618 | 66.19624898 | SP |
| 4 | 2.3991 | 3.77305968389 | 63.585 | 67.12 | 63.355 | 10264 | 65.81185731 | SP |
| 12 | 5.4541 | 9.01057326945 | 60.53 | 67.12 | 60.53 | 13439 | 63.89743177 | SP |
| 26 | 6.1941 | 10.359759157 | 59.79 | 67.12 | 58.6406 | 13263 | 62.33576315 | SP |
| 52 | 9.5541 | 16.9308878256 | 56.43 | 67.12 | 51.66 | 16281 | 58.83775739 | SP |
| 156 | 7.8641 | 13.5307983482 | 58.12 | 67.12 | 51.66 | 20860 | 58.37863063 | SP |
| 260 | 18.8041 | 39.8560830861 | 47.18 | 67.12 | 29.3523 | 22908 | 51.24000129 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1726007700 | 65.9841 | -0.33 | -0.49 | 66.239999 | 66.239999 | 65.8 | 7704 |
| 1725921300 | 66.31 | 0.58 | 0.88 | 65.83 | 66.43 | 65.812 | 32977 |
| 1725662100 | 65.73 | -0.52 | -0.78 | 66.29 | 66.555 | 65.68 | 23423 |
| 1725575700 | 66.2499 | -0.45 | -0.68 | 66.86 | 66.97 | 66.2499 | 5070 |
| 1725489300 | 66.7007 | 0.06 | 0.09 | 66.739999 | 67.12 | 66.48 | 9257 |
| 1725402900 | 66.637699 | -0.22 | -0.33 | 66.65 | 66.9306 | 66.637699 | 4131 |
| 1725057300 | 66.8585 | 0.57 | 0.86 | 66.39 | 66.86 | 66.28 | 4419 |
| 1724970900 | 66.2868 | 0.23 | 0.35 | 66.42 | 66.459999 | 66.23 | 17821 |
| 1724884500 | 66.055 | 0.02 | 0.03 | 65.97 | 66.37 | 65.819999 | 19346 |
| 1724798100 | 66.036699 | -0.16 | -0.25 | 66.18 | 66.3 | 65.944999 | 12764 |
| 1724711700 | 66.200999 | 0.23 | 0.35 | 66.14 | 66.5299 | 66.14 | 12270 |
| 1724452500 | 65.968599 | 0.71 | 1.09 | 65.51 | 66.0202 | 65.51 | 2703 |
| 1724366100 | 65.259699 | -0.02 | -0.03 | 65.319999 | 65.355 | 65.16 | 9572 |
| 1724279700 | 65.2801 | 0.25 | 0.38 | 65.18 | 65.3261 | 65.111099 | 7382 |
| 1724193300 | 65.0335 | -0.24 | -0.37 | 65.239999 | 65.26 | 65.0335 | 5090 |
| 1724106900 | 65.2745 | 0.38 | 0.58 | 64.89 | 65.31 | 64.89 | 5264 |
| 1723847700 | 64.8986 | 0.32 | 0.49 | 64.459999 | 64.9267 | 64.459999 | 4604 |
| 1723761300 | 64.58 | 0.45 | 0.70 | 64.4 | 64.693299 | 64.3349 | 5720 |
| 1723674900 | 64.129999 | 0.32 | 0.50 | 63.83 | 64.319999 | 63.83 | 11938 |
| 1723588500 | 63.81 | 0.45 | 0.71 | 63.59 | 63.81 | 63.355 | 3750 |
| 1723502100 | 63.363 | -0.21 | -0.33 | 63.76 | 63.76 | 63.26 | 11955 |
| 1723242900 | 63.5747 | 0.08 | 0.12 | 63.51 | 63.7 | 63.09 | 20148 |
| 1723156500 | 63.496 | 0.6 | 0.95 | 62.95 | 63.5606 | 62.95 | 12429 |
| 1723070100 | 62.9 | -0.05 | -0.08 | 63.39 | 63.8358 | 62.86 | 6299 |
| 1722983700 | 62.9521 | 0.48 | 0.77 | 62.52 | 63.525 | 62.47 | 37097 |
| 1722897300 | 62.47 | -1.48 | -2.31 | 63.26 | 63.26 | 62.34 | 29179 |
| 1722638100 | 63.95 | -0.79 | -1.22 | 64.62 | 64.629999 | 63.3071 | 24975 |
| 1722551700 | 64.739999 | 0.06 | 0.10 | 64.83 | 64.83 | 64.4101 | 166308 |
| 1722465300 | 64.6763 | -0.08 | -0.12 | 64.98 | 64.98 | 64.599999 | 8516 |
| 1722378900 | 64.7542 | 0.5 | 0.78 | 64.18 | 64.78 | 64.18 | 12869 |
| 1722292500 | 64.2534 | -0.06 | -0.09 | 64.34 | 64.34 | 64.069999 | 4478 |
| 1722033300 | 64.31 | 0.52 | 0.81 | 63.97 | 64.379999 | 63.97 | 9625 |
| 1721946900 | 63.7939 | 0.29 | 0.45 | 63.55 | 64.2187 | 63.55 | 8818 |
| 1721860500 | 63.5076 | 0.42 | 0.67 | 63.18 | 63.71 | 63.17 | 24842 |
| 1721774100 | 63.0872 | -0.45 | -0.71 | 63.38 | 63.3886 | 63.0872 | 8215 |
| 1721687700 | 63.5404 | 0.18 | 0.29 | 63.42 | 63.55 | 63.37 | 12249 |
| 1721428500 | 63.3592 | -0.37 | -0.57 | 63.84 | 63.84 | 63.29 | 4735 |
| 1721342100 | 63.725 | -0.41 | -0.63 | 63.98 | 64.629999 | 63.7168 | 6295 |
| 1721255700 | 64.1316 | 0.78 | 1.22 | 63.28 | 64.1875 | 63.28 | 4305 |
| 1721169300 | 63.3558 | 0.86 | 1.38 | 62.59 | 63.3558 | 62.59 | 8751 |
| 1721082900 | 62.4946 | -0.01 | -0.02 | 62.58 | 62.7686 | 62.49 | 7426 |
| 1720823700 | 62.507 | 0.39 | 0.62 | 62.44 | 62.7679 | 62.42 | 5283 |
| 1720737300 | 62.1203 | 0.8 | 1.30 | 61.39 | 62.2 | 61.39 | 6725 |
| 1720650900 | 61.3243 | 0.34 | 0.56 | 61.06 | 61.3243 | 60.9201 | 8502 |
| 1720564500 | 60.9825 | 0.2 | 0.33 | 60.73 | 61.26 | 60.67 | 10750 |
| 1720478100 | 60.7793 | 0.08 | 0.14 | 60.86 | 61.01 | 60.6112 | 9287 |
| 1720218900 | 60.6953 | -0.22 | -0.35 | 60.89 | 60.89 | 60.545 | 2736 |
| 1720040640 | 60.9113 | -0.05 | -0.08 | 60.98 | 61.1938 | 60.89 | 5005 |
| 1719959700 | 60.9578 | 0.19 | 0.31 | 60.86 | 60.9578 | 60.7165 | 10051 |
| 1719873300 | 60.7692 | -0.15 | -0.25 | 61.25 | 61.375 | 60.7599 | 10447 |
| 1719614100 | 60.9206 | 0 | 0.00 | 60.9206 | 60.9206 | 60.9206 | 0 |
| 1719527700 | 60.9206 | -0.18 | -0.29 | 60.98 | 60.98 | 60.815 | 2766 |
| 1719441300 | 61.0994 | -0.25 | -0.41 | 61.05 | 61.11 | 60.8919 | 4323 |
| 1719354900 | 61.3488 | -0.56 | -0.91 | 61.77 | 61.77 | 61.2999 | 10142 |
| 1719268500 | 61.9103 | 0.83 | 1.36 | 61.38 | 62.0294 | 61.38 | 6060 |
| 1719009300 | 61.08 | -0.08 | -0.13 | 61.23 | 61.34 | 61 | 8493 |
| 1718922900 | 61.16 | 0.3 | 0.49 | 60.8 | 61.2513 | 60.8 | 10199 |
| 1718750100 | 60.86 | 0.24 | 0.40 | 60.53 | 60.8733 | 60.53 | 9506 |
| 1718663700 | 60.62 | 0.26 | 0.43 | 60.24 | 60.7556 | 60.11 | 8526 |
| 1718404500 | 60.3616 | -0.33 | -0.54 | 60.37 | 60.5194 | 60.1101 | 6789 |
| 1718318100 | 60.69 | -0.12 | -0.19 | 60.63 | 60.79 | 60.295 | 10068 |
| 1718231700 | 60.8074 | -0.37 | -0.61 | 61.53 | 61.53 | 60.6403 | 9532 |
| 1718145300 | 61.1815 | -0.28 | -0.46 | 61.24 | 61.24 | 60.8774 | 12287 |
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
