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 | -1.41 | -2.01659038902 | 69.92 | 70.19 | 67.01 | 1202 | 69.33525537 | FU |
| 4 | -1.99 | -2.82269503546 | 70.5 | 74.98 | 67.01 | 1391 | 70.81802272 | FU |
| 12 | -4.85 | -6.61123227917 | 73.36 | 74.98 | 67.01 | 1392 | 71.12180135 | FU |
| 26 | -17.23 | -20.0956379753 | 85.74 | 87.4 | 67.01 | 2182 | 79.32444409 | FU |
| 52 | -20.91 | -23.3840304183 | 89.42 | 89.49 | 67.01 | 2441 | 83.49514146 | FU |
| 156 | -31.18 | -31.2769585716 | 99.69 | 100.97 | 67.01 | 2210 | 90.66477394 | FU |
| 260 | -32.5 | -32.175032175 | 101.01 | 104 | 67.01 | 2093 | 91.45877927 | FU |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1727299740 | 68.51 | -0.49 | -0.71 | 68.91 | 69 | 67.01 | 3439 |
| 1727213400 | 69 | -0.3 | -0.43 | 69.3 | 69.31 | 68.78 | 268 |
| 1727127000 | 69.3 | 0.04 | 0.06 | 69.26 | 69.3 | 68.15 | 1475 |
| 1726867800 | 69.26 | -0.03 | -0.04 | 69.68 | 69.68 | 69 | 588 |
| 1726781400 | 69.29 | -0.19 | -0.27 | 69.02 | 69.98 | 68.4 | 1824 |
| 1726695000 | 69.48 | -0.45 | -0.64 | 69.92 | 70.19 | 69.01 | 1856 |
| 1726608600 | 69.93 | 0.32 | 0.46 | 69.63 | 70 | 68.94 | 2390 |
| 1726522200 | 69.61 | -0.23 | -0.33 | 70 | 70 | 69.08 | 995 |
| 1726263000 | 69.84 | -1.16 | -1.63 | 70 | 70.26 | 69.45 | 2842 |
| 1726176540 | 71 | -0.06 | -0.08 | 71.07 | 72.08 | 70.85 | 3534 |
| 1726090140 | 71.06 | -1.85 | -2.54 | 72.13 | 72.71 | 71 | 1881 |
| 1726003740 | 72.91 | -0.54 | -0.74 | 73.56 | 73.56 | 72.12 | 1609 |
| 1725917400 | 73.45 | 0.85 | 1.17 | 73.33 | 73.46 | 73 | 283 |
| 1725658200 | 72.6 | 0.11 | 0.15 | 72.49 | 74.98 | 72.48 | 2000 |
| 1725571800 | 72.49 | 0.49 | 0.68 | 72.49 | 72.49 | 71.68 | 1309 |
| 1725485400 | 72 | -0.55 | -0.76 | 72.55 | 72.55 | 71.85 | 1181 |
| 1725399000 | 72.55 | 1.2 | 1.68 | 71.99 | 72.57 | 71.8 | 945 |
| 1725312600 | 71.35 | -0.1 | -0.14 | 71.5 | 71.89 | 71.31 | 924 |
| 1725053400 | 71.45 | 0.15 | 0.21 | 71.3 | 71.5 | 71.03 | 448 |
| 1724967000 | 71.3 | 0.39 | 0.55 | 70.99 | 71.5 | 70.99 | 289 |
| 1724880600 | 70.91 | 0.41 | 0.58 | 70.5 | 70.93 | 70.49 | 1180 |
| 1724794140 | 70.5 | 0.2 | 0.28 | 70.34 | 71.39 | 70.3 | 1734 |
| 1724707740 | 70.3 | -0.1 | -0.14 | 70.36 | 70.36 | 70 | 2322 |
| 1724448600 | 70.4 | 0.36 | 0.51 | 70.09 | 70.4 | 70.08 | 440 |
| 1724362140 | 70.04 | -0.47 | -0.67 | 70.52 | 70.52 | 70.04 | 254 |
| 1724275740 | 70.51 | -0.02 | -0.03 | 70.54 | 70.54 | 69.7 | 3579 |
| 1724189340 | 70.53 | 0.13 | 0.18 | 70.55 | 70.55 | 68.46 | 4847 |
| 1724102940 | 70.4 | -0.19 | -0.27 | 70.6 | 70.89 | 70.4 | 870 |
| 1723843800 | 70.59 | -0.39 | -0.55 | 71.09 | 71.09 | 70.03 | 2524 |
| 1723757340 | 70.98 | -0.02 | -0.03 | 71.39 | 71.39 | 70.75 | 958 |
| 1723671000 | 71 | -1.1 | -1.53 | 70.74 | 71.45 | 70.74 | 1316 |
| 1723584600 | 72.1 | 0.34 | 0.47 | 71.76 | 72.18 | 71.54 | 2269 |
| 1723498200 | 71.76 | -0.13 | -0.18 | 71.89 | 72.11 | 71.37 | 867 |
| 1723239000 | 71.89 | -0.28 | -0.39 | 72.15 | 72.3 | 71.88 | 615 |
| 1723152600 | 72.17 | 1.22 | 1.72 | 70.76 | 72.2 | 70.76 | 741 |
| 1723066200 | 70.95 | 0.2 | 0.28 | 70.75 | 71.05 | 70.75 | 383 |
| 1722979740 | 70.75 | -0.26 | -0.37 | 71.73 | 72.05 | 70.29 | 594 |
| 1722893400 | 71.01 | -0.19 | -0.27 | 71.28 | 71.28 | 70.6 | 392 |
| 1722634200 | 71.2 | 0.13 | 0.18 | 71.2 | 71.2 | 71.18 | 292 |
| 1722547800 | 71.07 | 0.57 | 0.81 | 70.59 | 71.17 | 70.59 | 432 |
| 1722461400 | 70.5 | 0.01 | 0.01 | 70.5 | 70.53 | 70.25 | 1989 |
| 1722374940 | 70.49 | -0.43 | -0.61 | 70.1 | 70.67 | 70.1 | 534 |
| 1722288600 | 70.92 | 0.01 | 0.01 | 70.85 | 71.1 | 70 | 2400 |
| 1722029400 | 70.91 | -0.15 | -0.21 | 70.89 | 71.39 | 70.89 | 683 |
| 1721943000 | 71.06 | -0.1 | -0.14 | 71.1 | 71.37 | 70.91 | 410 |
| 1721856600 | 71.16 | -0.3 | -0.42 | 71.61 | 71.61 | 70.9 | 738 |
| 1721770140 | 71.46 | -0.37 | -0.52 | 71.9 | 72.06 | 71 | 1256 |
| 1721683800 | 71.83 | 0.13 | 0.18 | 71.7 | 71.9 | 71.6 | 1162 |
| 1721424600 | 71.7 | 0.36 | 0.50 | 71 | 71.79 | 71 | 514 |
| 1721338200 | 71.34 | 0.04 | 0.06 | 71.49 | 71.5 | 71 | 1483 |
| 1721251800 | 71.3 | 0.1 | 0.14 | 71.39 | 71.4 | 71.15 | 1221 |
| 1721165340 | 71.2 | -0.09 | -0.13 | 71.29 | 71.43 | 70.89 | 1960 |
| 1721079000 | 71.29 | -0.11 | -0.15 | 71.09 | 71.32 | 71.08 | 875 |
| 1720819800 | 71.4 | -0.59 | -0.82 | 71.7 | 71.7 | 71.08 | 1741 |
| 1720733400 | 71.99 | 0.05 | 0.07 | 71.95 | 72.38 | 71 | 6045 |
| 1720647000 | 71.94 | -0.16 | -0.22 | 72.1 | 72.56 | 71.71 | 1153 |
| 1720560540 | 72.1 | -0.7 | -0.96 | 72.95 | 73.08 | 71.51 | 2795 |
| 1720474200 | 72.8 | -0.18 | -0.25 | 73.13 | 73.21 | 72.41 | 1051 |
| 1720215000 | 72.98 | 0.06 | 0.08 | 73.07 | 73.19 | 72.89 | 419 |
| 1720128540 | 72.92 | -0.2 | -0.27 | 73.82 | 73.82 | 72.92 | 1003 |
| 1720042200 | 73.12 | -0.09 | -0.12 | 73.36 | 73.43 | 72.89 | 861 |
| 1719955800 | 73.21 | 0.14 | 0.19 | 73.12 | 73.3 | 72.53 | 576 |
| 1719869400 | 73.07 | -0.93 | -1.26 | 73.98 | 74.48 | 72.8 | 1497 |
| 1719610200 | 74 | 0.04 | 0.05 | 73.94 | 74 | 73.6 | 2096 |
| 1719523800 | 73.96 | 1.02 | 1.40 | 73.15 | 73.99 | 73 | 663 |
| 1719437400 | 72.94 | 0.5 | 0.69 | 73 | 73.45 | 72.94 | 1097 |
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
