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 | -0.89 | -1.30670973425 | 68.11 | 68.2 | 67.1069 | 1576 | 67.75840553 | SP |
| 4 | 0.69 | 1.03712610852 | 66.53 | 68.4403 | 66.48 | 1864 | 67.61021929 | SP |
| 12 | 5.46 | 8.84067357513 | 61.76 | 68.4403 | 61.6956 | 1551 | 65.98665789 | SP |
| 26 | 5.73 | 9.31858838836 | 61.49 | 68.4403 | 60.9 | 3394 | 63.42562701 | SP |
| 52 | 10.91 | 19.3748890073 | 56.31 | 68.4403 | 52.65 | 2747 | 61.13449703 | SP |
| 156 | 17.16 | 34.2788653616 | 50.06 | 68.4403 | 49.3404 | 2396 | 60.33719733 | SP |
| 260 | 17.16 | 34.2788653616 | 50.06 | 68.4403 | 49.3404 | 2396 | 60.33719733 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721773800 | 67.6903 | -0.05 | -0.08 | 67.86 | 67.95 | 67.6903 | 2038 |
| 1721687400 | 67.7424 | 0.64 | 0.95 | 67.57 | 67.79 | 67.57 | 715 |
| 1721428200 | 67.106899 | -0.43 | -0.64 | 67.18 | 67.18 | 67.106899 | 266 |
| 1721341800 | 67.5412 | -0.45 | -0.66 | 68.2 | 68.2 | 67.37 | 1787 |
| 1721255400 | 67.99 | -0.45 | -0.66 | 68.11 | 68.11 | 67.99 | 3073 |
| 1721169000 | 68.4403 | 0.28 | 0.41 | 68.3056 | 68.4403 | 68.3056 | 1329 |
| 1721082600 | 68.16 | 0.18 | 0.27 | 68.16 | 68.32 | 68.09 | 6187 |
| 1720823400 | 67.9786 | 0.33 | 0.49 | 67.83 | 68.3 | 67.83 | 3586 |
| 1720737000 | 67.6473 | -0.25 | -0.37 | 67.93 | 67.93 | 67.5 | 1818 |
| 1720650600 | 67.8989 | 0.52 | 0.76 | 67.52 | 67.8989 | 67.52 | 959 |
| 1720564200 | 67.3837 | -0.14 | -0.21 | 67.5 | 67.5 | 67.36 | 2855 |
| 1720477800 | 67.5277 | -0.01 | -0.02 | 67.58 | 67.58 | 67.5277 | 164 |
| 1720218600 | 67.5382 | 0.4 | 0.59 | 67.46 | 67.5382 | 67.45 | 445 |
| 1720040640 | 67.1406 | 0.17 | 0.25 | 67 | 67.1406 | 66.97 | 830 |
| 1719959400 | 66.971999 | 0.3 | 0.44 | 66.72 | 66.971999 | 66.58 | 2067 |
| 1719873000 | 66.675399 | -0.06 | -0.10 | 66.48 | 66.675399 | 66.48 | 2061 |
| 1719613800 | 66.739 | 0 | 0.00 | 66.739 | 66.739 | 66.739 | 0 |
| 1719527400 | 66.739 | 0.03 | 0.05 | 66.879999 | 66.89 | 66.59 | 1036 |
| 1719441000 | 66.7071 | -0.01 | -0.02 | 66.53 | 66.7071 | 66.53 | 2333 |
| 1719354600 | 66.7202 | -0.05 | -0.08 | 67.05 | 67.05 | 66.7202 | 9400 |
| 1719268200 | 66.7746 | 0.06 | 0.09 | 66.98 | 66.98 | 66.7746 | 516 |
| 1719009000 | 66.7125 | 0.02 | 0.03 | 66.67 | 66.7351 | 66.67 | 596 |
| 1718922600 | 66.6923 | 0.09 | 0.14 | 66.7 | 66.76 | 66.6923 | 664 |
| 1718749800 | 66.597899 | 0.02 | 0.02 | 66.7 | 66.7 | 66.5699 | 3481 |
| 1718663400 | 66.5819 | 0.57 | 0.87 | 66.06 | 66.67 | 66.06 | 6 |
| 1718404200 | 66.009 | 0.12 | 0.17 | 65.93 | 66.009 | 65.93 | 136 |
| 1718317800 | 65.8938 | 0.21 | 0.32 | 65.9 | 65.9 | 65.8938 | 89 |
| 1718231400 | 65.6849 | 0.49 | 0.75 | 65.849999 | 65.849999 | 65.61 | 1017 |
| 1718145000 | 65.1937 | 0.18 | 0.28 | 65.18 | 65.1937 | 65.18 | 403 |
| 1718058600 | 65.0098 | 0.1 | 0.15 | 64.86 | 65.0098 | 64.86 | 170 |
| 1717799400 | 64.912899 | -0 | -0.00 | 65.08 | 65.08 | 64.912899 | 191 |
| 1717713000 | 64.9152 | 0.07 | 0.11 | 65.129999 | 65.129999 | 64.9152 | 725 |
| 1717626600 | 64.843599 | 0.57 | 0.88 | 64.56 | 64.843599 | 64.56 | 185 |
| 1717540200 | 64.277 | 0.23 | 0.36 | 63.72 | 64.277 | 63.72 | 3268 |
| 1717453800 | 64.048199 | -0 | -0.01 | 64.209999 | 64.209999 | 64.01 | 865 |
| 1717194600 | 64.051599 | 0.55 | 0.86 | 63.41 | 64.051599 | 63.41 | 1848 |
| 1717108200 | 63.5062 | -0.47 | -0.74 | 63.645 | 63.645 | 63.5062 | 711 |
| 1717021800 | 63.9773 | -0.39 | -0.60 | 63.98 | 64.14 | 63.9773 | 1285 |
| 1716935400 | 64.364 | -0.29 | -0.44 | 64.73 | 64.73 | 64.29 | 335 |
| 1716589800 | 64.6498 | 0.02 | 0.03 | 64.76 | 64.76 | 64.5701 | 5411 |
| 1716503400 | 64.629999 | -0.49 | -0.76 | 65.16 | 65.16 | 64.629999 | 511 |
| 1716417000 | 65.1233 | -0.09 | -0.13 | 65.19 | 65.269999 | 64.97 | 7111 |
| 1716330600 | 65.209999 | 0.1 | 0.15 | 65.11 | 65.209999 | 65.04 | 2557 |
| 1716244200 | 65.11 | 0.09 | 0.13 | 65.08 | 65.11 | 65.06 | 291 |
| 1715985000 | 65.0235 | 0.04 | 0.07 | 65.06 | 65.06 | 64.8 | 248 |
| 1715898600 | 64.98 | 0.01 | 0.02 | 65.14 | 65.14 | 64.98 | 1146 |
| 1715812200 | 64.9659 | 0.72 | 1.12 | 64.53 | 64.9659 | 64.53 | 491 |
| 1715725800 | 64.2495 | 0.26 | 0.41 | 64.28 | 64.28 | 63.92 | 757 |
| 1715639400 | 63.9897 | -0.05 | -0.09 | 64.319999 | 64.319999 | 63.98 | 279 |
| 1715380200 | 64.0445 | 0.32 | 0.51 | 64.069999 | 64.069999 | 64.0445 | 664 |
| 1715293800 | 63.72 | 0.27 | 0.43 | 63.57 | 63.72 | 63.57 | 658 |
| 1715207400 | 63.4462 | 0.03 | 0.04 | 63.28 | 63.46 | 63.28 | 1259 |
| 1715121000 | 63.4194 | 0.32 | 0.51 | 63.29 | 63.4194 | 63.29 | 969 |
| 1715034600 | 63.0977 | 0.57 | 0.91 | 62.98 | 63.0977 | 62.98 | 960 |
| 1714775400 | 62.5285 | 0.68 | 1.10 | 62.45 | 62.57 | 62.45 | 1878 |
| 1714689000 | 61.85 | 0.15 | 0.25 | 61.73 | 62.01 | 61.73 | 1656 |
| 1714602600 | 61.6956 | -0.09 | -0.14 | 61.76 | 61.83 | 61.6956 | 565 |
| 1714516200 | 61.7841 | -0.72 | -1.15 | 62.38 | 62.38 | 61.7841 | 7523 |
| 1714429800 | 62.5037 | -0.12 | -0.20 | 62.61 | 62.61 | 62.43 | 2547 |
| 1714170600 | 62.626 | 0.52 | 0.84 | 62.65 | 62.81 | 62.626 | 2191 |
| 1714084200 | 62.1026 | -0.52 | -0.84 | 61.93 | 62.14 | 61.93 | 226 |
| 1713997800 | 62.6263 | 0.2 | 0.32 | 62.43 | 62.6263 | 62.43 | 2839 |
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
