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 | -3.9793 | -5.52220371912 | 72.06 | 72.06 | 68.09 | 159 | 70.51824068 | SP |
| 4 | -1.5943 | -2.28819519196 | 69.675 | 72.06 | 67.6664 | 317 | 68.84408437 | SP |
| 12 | 7.5688 | 12.5079529811 | 60.5119 | 72.06 | 60.4232 | 292 | 66.18036594 | SP |
| 26 | 10.5007 | 18.2367141369 | 57.58 | 72.06 | 57.58 | 375 | 63.22946764 | SP |
| 52 | 11.908 | 21.1989097907 | 56.1727 | 72.06 | 49.2897 | 475 | 57.21688519 | SP |
| 156 | 21.5907 | 46.4416003442 | 46.49 | 72.06 | 46.31 | 816 | 52.59960631 | SP |
| 260 | 21.5907 | 46.4416003442 | 46.49 | 72.06 | 46.31 | 816 | 52.59960631 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721255400 | 68.4633 | -2.36 | -3.33 | 69.36 | 69.36 | 68.4633 | 23 |
| 1721169000 | 70.8189 | 0.14 | 0.20 | 70.73 | 70.8189 | 70.73 | 4 |
| 1721082600 | 70.6809 | 0.1 | 0.15 | 71.27 | 71.3282 | 70.6809 | 462 |
| 1720823400 | 70.5774 | 0.33 | 0.47 | 70.45 | 71.18 | 70.45 | 161 |
| 1720737000 | 70.2501 | -1.64 | -2.28 | 72.06 | 72.06 | 70.2501 | 144 |
| 1720650600 | 71.8871 | 0.95 | 1.33 | 71.23 | 71.8871 | 71.23 | 480 |
| 1720564200 | 70.9418 | 0.05 | 0.07 | 71.46 | 71.46 | 70.9418 | 43 |
| 1720477800 | 70.8939 | 0.17 | 0.24 | 71.28 | 71.28 | 70.76 | 472 |
| 1720218600 | 70.7226 | 0.59 | 0.84 | 70.69 | 70.7226 | 70.69 | 106 |
| 1720040640 | 70.1337 | 0.68 | 0.97 | 69.77 | 70.1337 | 69.77 | 5 |
| 1719959400 | 69.4574 | 0.54 | 0.78 | 69.22 | 69.4574 | 69.22 | 91 |
| 1719873000 | 68.9201 | 0.18 | 0.26 | 69.12 | 69.12 | 68.9201 | 51 |
| 1719613800 | 68.7448 | 0 | 0.00 | 68.7448 | 68.7448 | 68.7448 | 0 |
| 1719527400 | 68.7448 | 0.07 | 0.11 | 68.64 | 68.7448 | 68.64 | 14 |
| 1719441000 | 68.6704 | 0.22 | 0.33 | 68.54 | 68.6704 | 68.54 | 24 |
| 1719354600 | 68.446 | 0.78 | 1.15 | 68.446 | 68.446 | 68.446 | 58 |
| 1719268200 | 67.6664 | -0.75 | -1.10 | 68.62 | 68.62 | 67.6664 | 3429 |
| 1719009000 | 68.42 | -0.27 | -0.39 | 68.31 | 68.42 | 68.31 | 94 |
| 1718922600 | 68.6874 | -0.62 | -0.90 | 69.675 | 69.675 | 68.6874 | 39 |
| 1718749800 | 69.3111 | 0.19 | 0.28 | 69.64 | 69.64 | 69.3111 | 55 |
| 1718663400 | 69.1171 | 0.72 | 1.05 | 68.82 | 69.1171 | 68.82 | 139 |
| 1718404200 | 68.4001 | 0.06 | 0.09 | 68.4001 | 68.4001 | 68.4001 | 57 |
| 1718317800 | 68.3361 | 0.23 | 0.34 | 68.04 | 68.3361 | 68.04 | 46 |
| 1718231400 | 68.1056 | 1.2 | 1.79 | 67.9 | 68.1056 | 67.89 | 1413 |
| 1718145000 | 66.9064 | 0.41 | 0.61 | 66.75 | 66.9064 | 66.75 | 61 |
| 1718058600 | 66.4995 | 0.3 | 0.46 | 66.5 | 66.5 | 66.4995 | 9 |
| 1717799400 | 66.196299 | -0.04 | -0.07 | 66.709999 | 66.709999 | 66.196299 | 9 |
| 1717713000 | 66.2411 | -0.09 | -0.13 | 66.91 | 66.91 | 66.2411 | 17 |
| 1717626600 | 66.329899 | 1.36 | 2.09 | 65.129999 | 66.329899 | 65.129999 | 683 |
| 1717540200 | 64.9701 | 0.08 | 0.12 | 64.51 | 64.9701 | 64.51 | 132 |
| 1717453800 | 64.8946 | 0.28 | 0.43 | 64.87 | 64.8946 | 64.87 | 37 |
| 1717194600 | 64.6147 | 0 | 0.00 | 65.31 | 65.31 | 64.6147 | 34 |
| 1717108200 | 64.614 | -0.79 | -1.20 | 65.65 | 65.65 | 64.614 | 74 |
| 1717021800 | 65.4012 | -0.45 | -0.69 | 64.959999 | 65.5159 | 64.959999 | 2180 |
| 1716935400 | 65.8558 | 0.37 | 0.57 | 66.26 | 66.26 | 65.73 | 1196 |
| 1716589800 | 65.4818 | 0.66 | 1.01 | 64.83 | 65.4818 | 64.83 | 41 |
| 1716503400 | 64.8254 | -0.08 | -0.12 | 66.2 | 66.2 | 64.8254 | 40 |
| 1716417000 | 64.9032 | -0.22 | -0.34 | 65.12 | 65.12 | 64.9032 | 66 |
| 1716330600 | 65.1219 | 0.15 | 0.22 | 64.86 | 65.1219 | 64.86 | 26 |
| 1716244200 | 64.976 | 0.55 | 0.85 | 64.319999 | 64.976 | 64.319999 | 109 |
| 1715985000 | 64.429 | -0.11 | -0.17 | 65.06 | 65.06 | 64.429 | 67 |
| 1715898600 | 64.5381 | -0.26 | -0.41 | 64.459999 | 64.5381 | 64.459999 | 415 |
| 1715812200 | 64.8015 | 1.04 | 1.63 | 64.8015 | 64.8015 | 64.8015 | 3 |
| 1715725800 | 63.7628 | 0.54 | 0.86 | 63.71 | 63.7628 | 63.71 | 111 |
| 1715639400 | 63.2217 | -0 | -0.00 | 63.75 | 63.75 | 63.2217 | 37 |
| 1715380200 | 63.2246 | 0.19 | 0.30 | 63.63 | 63.63 | 63.1682 | 313 |
| 1715293800 | 63.0348 | 0.09 | 0.15 | 62.57 | 63.0348 | 62.57 | 26 |
| 1715207400 | 62.9429 | -0.08 | -0.13 | 63.02 | 63.02 | 62.9429 | 64 |
| 1715121000 | 63.0221 | -0.07 | -0.11 | 62.89 | 63.0221 | 62.89 | 182 |
| 1715034600 | 63.0937 | 0.84 | 1.36 | 62.93 | 63.0937 | 62.93 | 26 |
| 1714775400 | 62.2492 | 1.19 | 1.95 | 61.81 | 62.33 | 61.81 | 1586 |
| 1714689000 | 61.0574 | 0.63 | 1.05 | 61.29 | 61.29 | 60.6945 | 122 |
| 1714602600 | 60.4232 | -0.4 | -0.66 | 60.98 | 60.98 | 60.4232 | 125 |
| 1714516200 | 60.8246 | -0.94 | -1.53 | 61.14 | 61.14 | 60.8246 | 183 |
| 1714429800 | 61.7683 | 0.11 | 0.17 | 62.25 | 62.25 | 61.7683 | 196 |
| 1714170600 | 61.6625 | 1.15 | 1.90 | 61.58 | 61.69 | 61.58 | 776 |
| 1714084200 | 60.5119 | -0.4 | -0.65 | 60.5119 | 60.5119 | 60.5119 | 16 |
| 1713997800 | 60.9107 | 0.12 | 0.19 | 61.35 | 61.35 | 60.6 | 409 |
| 1713911400 | 60.7935 | 0.94 | 1.58 | 60.58 | 60.7935 | 60.58 | 471 |
| 1713825000 | 59.8502 | 0.58 | 0.97 | 59.32 | 60.21 | 59.32 | 529 |
| 1713565800 | 59.2737 | -1.25 | -2.07 | 60.62 | 60.62 | 59.2737 | 250 |
| 1713479400 | 60.5251 | -0.43 | -0.71 | 61.1 | 61.1 | 60.5251 | 457 |
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
