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 | -2.095 | -3.07816632383 | 68.06 | 68.82 | 65.2101 | 15200 | 66.5223481 | SP |
| 4 | -0.735 | -1.10194902549 | 66.7 | 69.5 | 64.1 | 14336 | 66.48806402 | SP |
| 12 | 3.025 | 4.80616460121 | 62.94 | 69.5 | 57.84 | 13793 | 64.03488825 | SP |
| 26 | 9.345 | 16.504768633 | 56.62 | 69.5 | 54.54 | 16213 | 61.23328322 | SP |
| 52 | 9.685 | 17.2085998579 | 56.28 | 69.5 | 49.03 | 17583 | 57.83109246 | SP |
| 156 | -5.945 | -8.26727854262 | 71.91 | 76.98 | 37.93 | 43785 | 58.47834416 | SP |
| 260 | 29.405 | 80.4294310722 | 36.56 | 81.39 | 30.0213 | 73356 | 59.3158621 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1718404500 | 65.965 | 0.01 | 0.01 | 65.709999 | 65.965 | 65.709999 | 4722 |
| 1718318100 | 65.959999 | 0.06 | 0.09 | 65.97 | 66.11 | 65.55 | 13929 |
| 1718231700 | 65.9 | -0.54 | -0.81 | 66.72 | 67.03 | 65.9 | 8384 |
| 1718145300 | 66.44 | 0.12 | 0.18 | 65.84 | 66.44 | 65.2101 | 12198 |
| 1718058900 | 66.319999 | -0.74 | -1.10 | 66.66 | 66.8399 | 66.22 | 11188 |
| 1717799700 | 67.06 | -2.25 | -3.25 | 67.86 | 68.82 | 66.8 | 34954 |
| 1717713300 | 69.31 | 1.41 | 2.08 | 67.8 | 69.5 | 67.525 | 23255 |
| 1717626900 | 67.9 | 1.45 | 2.18 | 66.78 | 67.9 | 66.78 | 15318 |
| 1717540500 | 66.45 | 0.25 | 0.38 | 66.25 | 66.709999 | 65.98 | 14115 |
| 1717454100 | 66.2 | 1.23 | 1.89 | 67.55 | 67.6161 | 65.989999 | 16544 |
| 1717194900 | 64.97 | 0.11 | 0.17 | 64.849999 | 64.97 | 64.2462 | 2689 |
| 1717108500 | 64.86 | 0.46 | 0.71 | 64.8 | 65.2699 | 64.42 | 6569 |
| 1717022100 | 64.4 | -0.77 | -1.18 | 64.319999 | 64.513 | 64.099999 | 5704 |
| 1716935700 | 65.17 | 0.12 | 0.18 | 65.14 | 65.6451 | 64.6645 | 10976 |
| 1716590100 | 65.05 | 0.6 | 0.93 | 64.53 | 65.279 | 64.406 | 10832 |
| 1716503700 | 64.45 | -1.32 | -2.01 | 66.17 | 66.17 | 64.25 | 11951 |
| 1716417300 | 65.769999 | -0.52 | -0.78 | 65.959999 | 66.36 | 65.655 | 14219 |
| 1716330900 | 66.29 | -0.75 | -1.12 | 66.22 | 66.33 | 65.69 | 14045 |
| 1716244500 | 67.04 | 0.46 | 0.69 | 66.599999 | 67.22 | 66.3201 | 9446 |
| 1715985300 | 66.58 | -0.68 | -1.01 | 66.7 | 66.801599 | 66.36 | 40981 |
| 1715898900 | 67.26 | -0.6 | -0.88 | 67.68 | 67.9 | 67.26 | 15979 |
| 1715812500 | 67.86 | -0.55 | -0.80 | 67.59 | 67.9523 | 66.209999 | 23975 |
| 1715726100 | 68.41 | 3.35 | 5.15 | 66.39 | 69 | 66.39 | 76096 |
| 1715639700 | 65.06 | 1.79 | 2.83 | 64.64 | 66.22 | 64.4 | 22467 |
| 1715380500 | 63.27 | 0.2 | 0.32 | 63.77 | 64.08 | 63.26 | 7668 |
| 1715294100 | 63.07 | 0.59 | 0.94 | 62.53 | 63.1877 | 62.5166 | 4722 |
| 1715207700 | 62.48 | -1.13 | -1.78 | 62.39 | 62.68 | 62.32 | 6875 |
| 1715121300 | 63.61 | -0.13 | -0.20 | 63.35 | 63.72 | 63.265 | 25674 |
| 1715034900 | 63.74 | 0.57 | 0.90 | 63.23 | 63.74 | 63.13 | 7158 |
| 1714775700 | 63.17 | 1.56 | 2.53 | 62.33 | 63.27 | 62.12 | 12991 |
| 1714689300 | 61.61 | 1.65 | 2.75 | 60.82 | 61.61 | 60.45 | 12928 |
| 1714602900 | 59.96 | -0.17 | -0.28 | 59.85 | 60.645 | 59.71 | 6784 |
| 1714516500 | 60.13 | -1.16 | -1.89 | 60.59 | 60.66 | 60.05 | 6765 |
| 1714430100 | 61.29 | 0.65 | 1.07 | 60.96 | 61.29 | 60.87 | 18994 |
| 1714170900 | 60.64 | 0.74 | 1.24 | 60.25 | 60.87 | 60.25 | 9549 |
| 1714084500 | 59.9 | -0.25 | -0.42 | 58.95 | 59.9 | 58.902 | 9541 |
| 1713998100 | 60.15 | 0.39 | 0.65 | 60.23 | 60.28 | 59.587 | 8979 |
| 1713911700 | 59.76 | 0.65 | 1.10 | 59.26 | 59.98 | 59.26 | 15320 |
| 1713825300 | 59.11 | 1.06 | 1.83 | 58.9 | 59.38 | 58.68 | 13298 |
| 1713566100 | 58.05 | -0.6 | -1.02 | 58.13 | 58.4799 | 57.84 | 13823 |
| 1713479700 | 58.65 | 0.02 | 0.03 | 58.76 | 59.13 | 58.52 | 7314 |
| 1713393300 | 58.63 | -0.38 | -0.64 | 59.19 | 59.19 | 58.49 | 37106 |
| 1713306900 | 59.005 | 0.08 | 0.13 | 58.53 | 59.35 | 58.53 | 10556 |
| 1713220500 | 58.93 | -1 | -1.67 | 60.24 | 60.24 | 58.8 | 13124 |
| 1712961300 | 59.93 | -1.63 | -2.64 | 60.71 | 60.71 | 59.82 | 10056 |
| 1712874900 | 61.555 | 0.23 | 0.37 | 61.55 | 61.65 | 61.05 | 9023 |
| 1712788500 | 61.33 | -0.83 | -1.34 | 61.45 | 61.5799 | 61.095 | 4518 |
| 1712702100 | 62.16 | 0.28 | 0.45 | 62.09 | 62.31 | 61.75 | 8362 |
| 1712615700 | 61.88 | 0.54 | 0.88 | 61.59 | 61.89 | 61.54 | 9692 |
| 1712356500 | 61.34 | 0.49 | 0.81 | 60.78 | 61.5399 | 60.77 | 7399 |
| 1712270100 | 60.85 | -0.74 | -1.20 | 62.15 | 62.27 | 60.85 | 9284 |
| 1712183700 | 61.59 | 0 | 0.00 | 61.19 | 61.71 | 61.19 | 17806 |
| 1712097300 | 61.59 | -0.53 | -0.85 | 61.44 | 61.66 | 61.2775 | 15030 |
| 1712010900 | 62.12 | -0.4 | -0.64 | 62.52 | 62.52 | 61.83 | 9001 |
| 1711665300 | 62.52 | -0.19 | -0.30 | 62.39 | 62.7599 | 62.36 | 9390 |
| 1711578900 | 62.71 | 0.27 | 0.43 | 62.63 | 62.71 | 62.27 | 11062 |
| 1711492500 | 62.44 | 0.23 | 0.37 | 62.71 | 62.885 | 62.44 | 8830 |
| 1711406100 | 62.21 | -0.42 | -0.67 | 61.88 | 62.3611 | 61.88 | 9220 |
| 1711146900 | 62.63 | -0.28 | -0.45 | 62.94 | 62.94 | 62.5115 | 6541 |
| 1711060500 | 62.91 | -0.08 | -0.13 | 63.38 | 63.395 | 62.91 | 20665 |
| 1710974100 | 62.99 | 0.7 | 1.12 | 62.26 | 63.0659 | 62.17 | 31352 |
| 1710887700 | 62.29 | -0.3 | -0.48 | 62.02 | 62.29 | 61.52 | 12908 |
| 1710801300 | 62.59 | 0.19 | 0.30 | 62.96 | 62.99 | 62.4616 | 16912 |
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
