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 | -1.87 | -2.77037037037 | 67.5 | 67.5 | 65.62 | 548 | 66.85846715 | FU |
| 4 | -4.32 | -6.17583988563 | 69.95 | 69.95 | 65.62 | 627 | 67.48859331 | FU |
| 12 | -4.49 | -6.4033086138 | 70.12 | 71.15 | 65 | 748 | 68.26975783 | FU |
| 26 | -9.35 | -12.4699919979 | 74.98 | 82 | 65 | 840 | 73.13185019 | FU |
| 52 | -5.82 | -8.1455563331 | 71.45 | 82 | 65 | 867 | 71.32009377 | FU |
| 156 | -8.76 | -11.775776314 | 74.39 | 82 | 60.01 | 1104 | 70.80151747 | FU |
| 260 | -37.12 | -36.1265206813 | 102.75 | 109.9 | 60.01 | 2717 | 86.35873542 | FU |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1722288600 | 65.629999 | -1.12 | -1.68 | 66.76 | 66.76 | 65.62 | 774 |
| 1722029400 | 66.75 | 0.09 | 0.14 | 66.75 | 66.9 | 66.56 | 252 |
| 1721943000 | 66.66 | -0.19 | -0.28 | 66.87 | 66.9 | 66.66 | 469 |
| 1721856600 | 66.849999 | 0.02 | 0.03 | 66.9 | 67.13 | 66.8 | 468 |
| 1721770140 | 66.83 | -0.19 | -0.28 | 67.13 | 67.15 | 66.83 | 664 |
| 1721683800 | 67.019999 | -0.47 | -0.70 | 67.5 | 67.5 | 66.92 | 887 |
| 1721424600 | 67.49 | 0.4 | 0.60 | 67.23 | 67.5 | 67.06 | 737 |
| 1721338200 | 67.09 | 0.1 | 0.15 | 67.3 | 67.3 | 66.87 | 652 |
| 1721251800 | 66.989999 | -0.09 | -0.13 | 66.8 | 67.22 | 66.8 | 696 |
| 1721165340 | 67.08 | -0.25 | -0.37 | 67.35 | 67.35 | 66.8 | 433 |
| 1721079000 | 67.33 | -0.07 | -0.10 | 67.4 | 67.42 | 66.739999 | 938 |
| 1720819800 | 67.4 | 0.01 | 0.01 | 67.39 | 67.42 | 67.34 | 472 |
| 1720733400 | 67.39 | 0 | 0.00 | 67.39 | 67.57 | 67.39 | 287 |
| 1720647000 | 67.39 | -0.11 | -0.16 | 67.5 | 67.83 | 67 | 337 |
| 1720560540 | 67.5 | -0.35 | -0.52 | 67.99 | 68.1 | 67.5 | 771 |
| 1720474200 | 67.85 | -0.29 | -0.43 | 68.15 | 68.87 | 67.52 | 807 |
| 1720215000 | 68.14 | 0.54 | 0.80 | 67.6 | 68.14 | 67.27 | 1095 |
| 1720128540 | 67.6 | -0.11 | -0.16 | 67.7 | 67.7 | 67.45 | 678 |
| 1720042200 | 67.71 | 0.14 | 0.21 | 68.21 | 68.42 | 67.7 | 180 |
| 1719955800 | 67.57 | -1.35 | -1.96 | 68.92 | 69.24 | 67.56 | 604 |
| 1719869400 | 68.92 | -1.03 | -1.47 | 69.95 | 69.95 | 68.66 | 1106 |
| 1719610200 | 69.95 | 0.51 | 0.73 | 69.68 | 70 | 69.54 | 372 |
| 1719523800 | 69.44 | -0.11 | -0.16 | 68.81 | 70 | 67.81 | 1090 |
| 1719437400 | 69.55 | -0.04 | -0.06 | 69.59 | 69.6 | 69.55 | 557 |
| 1719351000 | 69.59 | 0.01 | 0.01 | 68.18 | 69.8 | 68.15 | 521 |
| 1719264600 | 69.58 | 2.31 | 3.43 | 68.09 | 69.64 | 68.08 | 820 |
| 1719005400 | 67.27 | 0.53 | 0.79 | 66.739999 | 68.84 | 66.61 | 802 |
| 1718918940 | 66.739999 | -0.34 | -0.51 | 67.08 | 67.85 | 66.72 | 523 |
| 1718832540 | 67.08 | 0.9 | 1.36 | 67.32 | 67.32 | 66.23 | 546 |
| 1718746200 | 66.18 | -1.09 | -1.62 | 67.27 | 67.38 | 66.18 | 1280 |
| 1718659800 | 67.27 | 1.51 | 2.30 | 65.769999 | 67.38 | 65.769999 | 991 |
| 1718400600 | 65.76 | 0.31 | 0.47 | 65.84 | 66.29 | 65.7 | 654 |
| 1718314200 | 65.45 | 0.35 | 0.54 | 66.34 | 66.34 | 65.45 | 1522 |
| 1718227800 | 65.099999 | -1.57 | -2.35 | 67 | 67 | 65 | 1798 |
| 1718141400 | 66.67 | -0.37 | -0.55 | 67.01 | 67.31 | 66.62 | 790 |
| 1718055000 | 67.04 | -0.51 | -0.75 | 67.019999 | 67.59 | 67 | 834 |
| 1717795800 | 67.55 | 0.06 | 0.09 | 67.61 | 68.07 | 66.989999 | 881 |
| 1717709400 | 67.49 | -0.42 | -0.62 | 67.91 | 68.02 | 67.44 | 607 |
| 1717622940 | 67.91 | 0.72 | 1.07 | 67.19 | 68.34 | 67.19 | 994 |
| 1717536600 | 67.19 | -1.71 | -2.48 | 68.89 | 68.91 | 67.19 | 1268 |
| 1717450200 | 68.9 | -1.38 | -1.96 | 69.81 | 69.81 | 66.989999 | 1694 |
| 1717191000 | 70.28 | 0.42 | 0.60 | 69.86 | 70.49 | 69.86 | 927 |
| 1717018140 | 69.86 | -0.12 | -0.17 | 70.5 | 70.7 | 69.83 | 782 |
| 1716931740 | 69.98 | -0.13 | -0.19 | 69.84 | 70.1 | 69.82 | 832 |
| 1716845340 | 70.11 | -0.18 | -0.26 | 70.29 | 70.39 | 69.84 | 676 |
| 1716586200 | 70.29 | -0.07 | -0.10 | 70.35 | 70.5 | 69.76 | 590 |
| 1716499800 | 70.36 | -0.04 | -0.06 | 70.55 | 70.55 | 70.17 | 724 |
| 1716413340 | 70.4 | -0.05 | -0.07 | 70.6 | 70.64 | 70.34 | 744 |
| 1716327000 | 70.45 | -0.2 | -0.28 | 70.65 | 70.65 | 70.03 | 317 |
| 1716240600 | 70.65 | 0.65 | 0.93 | 69.98 | 70.7 | 69.74 | 2424 |
| 1715981400 | 70 | -0.01 | -0.01 | 70.01 | 70.18 | 69.91 | 605 |
| 1715895000 | 70.01 | -0.25 | -0.36 | 70.26 | 70.68 | 70.01 | 407 |
| 1715808600 | 70.26 | 0.06 | 0.09 | 70.34 | 70.34 | 70.1 | 865 |
| 1715722200 | 70.2 | -0.08 | -0.11 | 70.28 | 70.38 | 70.04 | 437 |
| 1715635800 | 70.28 | -0.16 | -0.23 | 70.44 | 70.5 | 70.01 | 556 |
| 1715376600 | 70.44 | -0.05 | -0.07 | 70.28 | 70.6 | 70.28 | 221 |
| 1715290140 | 70.49 | -0.47 | -0.66 | 70.96 | 71 | 70.17 | 422 |
| 1715203800 | 70.96 | 0.53 | 0.75 | 70.43 | 71 | 70.4 | 668 |
| 1715117400 | 70.43 | 0.06 | 0.09 | 70.36 | 70.66 | 70.36 | 302 |
| 1715031000 | 70.37 | 0.26 | 0.37 | 70.12 | 71.15 | 70.12 | 567 |
| 1714771800 | 70.11 | -0.55 | -0.78 | 70.66 | 70.98 | 70.11 | 588 |
| 1714685400 | 70.66 | -1.02 | -1.42 | 70.62 | 71.2 | 70 | 806 |
| 1714512600 | 71.68 | -0.01 | -0.01 | 71.69 | 71.69 | 71.51 | 1324 |
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
