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 | 1.0385 | 1.58115103532 | 65.68 | 67.51 | 65.18 | 6182 | 66.93092214 | SP |
| 4 | 5.5785 | 9.12414131501 | 61.14 | 67.515 | 60.32 | 27604 | 61.50531467 | SP |
| 12 | 5.2485 | 8.5383113714 | 61.47 | 67.515 | 59.64 | 12277 | 61.44791141 | SP |
| 26 | 6.9985 | 11.7188546551 | 59.72 | 67.515 | 57.36 | 42884 | 60.17272786 | SP |
| 52 | 6.5485 | 10.8833305634 | 60.17 | 67.515 | 48.5699 | 58185 | 57.8565291 | SP |
| 156 | 1.1185 | 1.7050304878 | 65.6 | 71.86 | 48.5699 | 36911 | 57.47911229 | SP |
| 260 | 15.0485 | 29.1242500484 | 51.67 | 71.86 | 48.5699 | 34696 | 58.28062254 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1722033000 | 67.265 | 1.03 | 1.56 | 67.19 | 67.41 | 66.81 | 12064 |
| 1721946600 | 66.233099 | 0.88 | 1.35 | 65.34 | 66.569999 | 65.34 | 1665 |
| 1721860200 | 65.3502 | -1.56 | -2.33 | 66.41 | 66.629999 | 65.3502 | 476 |
| 1721773800 | 66.9071 | 0.64 | 0.97 | 66.01 | 67.1916 | 66.01 | 14032 |
| 1721687400 | 66.2646 | 1.03 | 1.58 | 65.68 | 66.2646 | 65.18 | 2674 |
| 1721428200 | 65.2315 | -0.37 | -0.56 | 65.47 | 65.51 | 64.98 | 7214 |
| 1721341800 | 65.5988 | -1.27 | -1.90 | 66.709999 | 66.995 | 65.5988 | 24048 |
| 1721255400 | 66.8712 | -0.63 | -0.93 | 66.599999 | 67.515 | 66.599999 | 1532 |
| 1721169000 | 67.4981 | 2.34 | 3.59 | 66.59 | 67.509 | 66.41 | 10140 |
| 1721082600 | 65.1585 | 1.16 | 1.81 | 64.48 | 65.506 | 64.48 | 3935 |
| 1720823400 | 63.999 | 0.66 | 1.04 | 64.03 | 64.4942 | 63.99 | 2533 |
| 1720737000 | 63.3384 | 2.23 | 3.65 | 62.26 | 63.3384 | 62.26 | 3551 |
| 1720650600 | 61.1106 | 0.54 | 0.89 | 60.85 | 61.1106 | 60.85 | 51 |
| 1720564200 | 60.5694 | -0.32 | -0.52 | 60.87 | 60.87 | 60.55 | 1813 |
| 1720477800 | 60.8864 | 0.3 | 0.49 | 60.97 | 60.97 | 60.8864 | 189 |
| 1720218600 | 60.5905 | -0.15 | -0.25 | 60.65 | 60.65 | 60.32 | 3597 |
| 1720040640 | 60.7417 | -0.01 | -0.02 | 60.93 | 60.93 | 60.7417 | 223 |
| 1719959400 | 60.7528 | 0.13 | 0.22 | 60.79 | 60.79 | 60.6 | 2927 |
| 1719873000 | 60.6213 | 0.16 | 0.27 | 61.14 | 61.14 | 60.385 | 431806 |
| 1719613800 | 60.4567 | 0 | 0.00 | 60.4567 | 60.4567 | 60.4567 | 0 |
| 1719527400 | 60.4567 | 0.36 | 0.60 | 60.17 | 60.4567 | 60.13 | 31027 |
| 1719441000 | 60.0934 | 0.06 | 0.10 | 59.7 | 60.0934 | 59.7 | 861 |
| 1719354600 | 60.0314 | -0.62 | -1.03 | 60.11 | 60.11 | 59.9 | 5180 |
| 1719268200 | 60.6534 | 0.5 | 0.84 | 60.27 | 60.88 | 60.27 | 2415 |
| 1719009000 | 60.15 | 0.05 | 0.08 | 60.16 | 60.21 | 59.7933 | 2979 |
| 1718922600 | 60.1 | -0.28 | -0.46 | 60.38 | 60.4911 | 60.05 | 3802 |
| 1718749800 | 60.3796 | 0.05 | 0.09 | 60.28 | 60.5222 | 60.28 | 700 |
| 1718663400 | 60.3267 | 0.38 | 0.63 | 59.79 | 60.3267 | 59.64 | 1063 |
| 1718404200 | 59.948 | -1 | -1.64 | 60.27 | 60.27 | 59.8132 | 3266 |
| 1718317800 | 60.9483 | -0.75 | -1.22 | 61.62 | 61.62 | 60.88 | 2652 |
| 1718231400 | 61.6982 | 1.05 | 1.73 | 62.25 | 62.6575 | 61.56 | 3043 |
| 1718145000 | 60.6487 | -0.18 | -0.29 | 60.22 | 60.7 | 60.18 | 9057 |
| 1718058600 | 60.8239 | 0.04 | 0.07 | 60.38 | 60.8699 | 60.38 | 4576 |
| 1717799400 | 60.7837 | -0.67 | -1.09 | 60.83 | 61.139 | 60.78 | 1903 |
| 1717713000 | 61.4557 | -0.39 | -0.62 | 61.59 | 61.59 | 61.45 | 1133 |
| 1717626600 | 61.8411 | 0.82 | 1.35 | 61.45 | 61.8411 | 61.45 | 752 |
| 1717540200 | 61.019 | -0.73 | -1.18 | 61.36 | 61.36 | 60.992 | 1152 |
| 1717453800 | 61.7448 | -0.33 | -0.52 | 62.61 | 62.61 | 61.48 | 1418 |
| 1717194600 | 62.07 | 0.58 | 0.94 | 61.97 | 62.07 | 61.62 | 14209 |
| 1717108200 | 61.4925 | 0.66 | 1.09 | 61.21 | 61.5 | 61.21 | 868 |
| 1717021800 | 60.8293 | -0.81 | -1.31 | 60.77 | 61.03 | 60.77 | 1442 |
| 1716935400 | 61.6395 | -0.09 | -0.14 | 62.25 | 62.25 | 61.55 | 679 |
| 1716589800 | 61.7269 | 0.53 | 0.86 | 61.55 | 61.86 | 61.54 | 1742 |
| 1716503400 | 61.2 | -1.01 | -1.62 | 62.58 | 62.58 | 61.095 | 22880 |
| 1716417000 | 62.2091 | -0.57 | -0.91 | 62.49 | 62.66 | 62.2091 | 1586 |
| 1716330600 | 62.78 | -0.07 | -0.12 | 62.61 | 62.81 | 62.61 | 2077 |
| 1716244200 | 62.8533 | -0.02 | -0.03 | 62.79 | 63.13 | 62.79 | 3204 |
| 1715985000 | 62.87 | 0.02 | 0.03 | 63 | 63 | 62.73 | 7270 |
| 1715898600 | 62.85 | -0.34 | -0.54 | 63.01 | 63.01 | 62.85 | 693 |
| 1715812200 | 63.19 | 0.49 | 0.78 | 63.4 | 63.4 | 63.065 | 1917 |
| 1715725800 | 62.7 | 0.78 | 1.26 | 62.59 | 62.79 | 62.45 | 3602 |
| 1715639400 | 61.9171 | 0.22 | 0.36 | 62.18 | 62.48 | 61.9101 | 3397 |
| 1715380200 | 61.6947 | -0.43 | -0.69 | 62.34 | 62.34 | 61.49 | 2390 |
| 1715293800 | 62.1232 | 0.75 | 1.23 | 61.43 | 62.1232 | 61.43 | 4173 |
| 1715207400 | 61.37 | -0.33 | -0.54 | 60.96 | 61.37 | 60.96 | 1438 |
| 1715121000 | 61.7026 | 0.02 | 0.03 | 61.86 | 62.1 | 61.7 | 10061 |
| 1715034600 | 61.6832 | 0.7 | 1.15 | 61.47 | 61.7625 | 61.47 | 2429 |
| 1714775400 | 60.9796 | 0.65 | 1.08 | 61.39 | 61.39 | 60.874 | 6470 |
| 1714689000 | 60.3262 | 1.12 | 1.89 | 60.07 | 60.3262 | 59.645 | 1642 |
| 1714602600 | 59.2075 | 0.39 | 0.66 | 59.07 | 60.14 | 59.07 | 439 |
| 1714516200 | 58.8189 | -1.13 | -1.89 | 59.35 | 59.53 | 58.8189 | 879 |
| 1714429800 | 59.9502 | 0.36 | 0.60 | 59.81 | 60.1 | 59.81 | 24599 |
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
