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 | 0.12 | 0.168776371308 | 71.1 | 71.3 | 67.74 | 598 | 69.35447354 | FU |
| 4 | 6.31 | 9.72115236481 | 64.91 | 71.58 | 63.4 | 298 | 68.06174505 | FU |
| 12 | 9.63 | 15.6356551388 | 61.59 | 71.58 | 59.52 | 288 | 64.74298468 | FU |
| 26 | 16.11 | 29.2324442025 | 55.11 | 71.58 | 55.06 | 675 | 60.93132327 | FU |
| 52 | 22.57 | 46.3926002055 | 48.65 | 71.58 | 47.79 | 1670 | 53.89124492 | FU |
| 156 | 7.07 | 11.0210444271 | 64.15 | 71.58 | 42.71 | 1564 | 51.2065337 | FU |
| 260 | 18.97 | 36.3062200957 | 52.25 | 71.58 | 42.71 | 1823 | 52.12828109 | FU |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1732224600 | 71.22 | 1.33 | 1.90 | 71.1 | 71.3 | 69.58 | 150 |
| 1732051800 | 69.89 | 0.38 | 0.55 | 69.15 | 69.89 | 68.69 | 179 |
| 1731965340 | 69.51 | 0.71 | 1.03 | 68.56 | 69.8 | 67.74 | 1127 |
| 1731619800 | 68.8 | -2.3 | -3.23 | 71.1 | 71.1 | 68.8 | 489 |
| 1731533400 | 71.1 | 0.58 | 0.82 | 70.52 | 71.58 | 70.52 | 589 |
| 1731446940 | 70.52 | 0.42 | 0.60 | 71.15 | 71.15 | 70.5 | 246 |
| 1731360540 | 70.1 | -0.12 | -0.17 | 70.1 | 70.1 | 70.1 | 19 |
| 1731101400 | 70.22 | 1.89 | 2.77 | 69.72 | 70.65 | 69.72 | 130 |
| 1731014940 | 68.33 | 0.3 | 0.44 | 68.02 | 69.48 | 68.02 | 679 |
| 1730928600 | 68.03 | 1.93 | 2.92 | 67.81 | 68.03 | 66.84 | 10 |
| 1730842200 | 66.099999 | 0.45 | 0.69 | 65.9 | 66.099999 | 65.03 | 31 |
| 1730755800 | 65.65 | 0.03 | 0.05 | 66.72 | 66.73 | 65.65 | 130 |
| 1730496600 | 65.62 | -0.08 | -0.12 | 66.95 | 66.95 | 65.62 | 16 |
| 1730410200 | 65.7 | -0.6 | -0.90 | 65.849999 | 65.849999 | 65.7 | 2 |
| 1730323800 | 66.3 | -0.72 | -1.07 | 68.19 | 68.19 | 66.3 | 28 |
| 1730237340 | 67.019999 | 0.63 | 0.95 | 66.45 | 67.74 | 66.45 | 252 |
| 1730151000 | 66.39 | 1.23 | 1.89 | 66.43 | 66.43 | 66.39 | 58 |
| 1729891800 | 65.16 | 1.76 | 2.78 | 64.709999 | 65.959999 | 64.09 | 1143 |
| 1729805400 | 63.4 | -0.6 | -0.94 | 64.91 | 65.31 | 63.4 | 230 |
| 1729719000 | 64 | -0.2 | -0.31 | 64.489999 | 64.489999 | 63.77 | 372 |
| 1729632600 | 64.2 | -0.32 | -0.50 | 65.28 | 65.28 | 64.2 | 800 |
| 1729546140 | 64.519999 | -0.88 | -1.35 | 66.29 | 66.29 | 64.45 | 1237 |
| 1729287000 | 65.4 | 0.9 | 1.40 | 65 | 65.4 | 63.9 | 843 |
| 1729200540 | 64.5 | 0 | 0.00 | 64.5 | 64.5 | 64.5 | 0 |
| 1729114140 | 64.5 | 0.2 | 0.31 | 65 | 65 | 64.5 | 78 |
| 1729027740 | 64.3 | 0.72 | 1.13 | 64.7 | 64.7 | 64.3 | 56 |
| 1728941340 | 63.58 | -0.35 | -0.55 | 63.81 | 63.93 | 63.5 | 400 |
| 1728682200 | 63.93 | 0.34 | 0.53 | 64.34 | 64.34 | 63.93 | 140 |
| 1728595740 | 63.59 | -0.69 | -1.07 | 63.56 | 63.82 | 63.56 | 193 |
| 1728509400 | 64.28 | 0.78 | 1.23 | 64.5 | 64.5 | 63.53 | 140 |
| 1728422940 | 63.5 | 0.92 | 1.47 | 63.21 | 63.5 | 63.21 | 80 |
| 1728336600 | 62.58 | -0.31 | -0.49 | 62.58 | 62.58 | 62.58 | 40 |
| 1728077400 | 62.89 | 0.87 | 1.40 | 63.06 | 63.06 | 62.74 | 15 |
| 1727991000 | 62.02 | -0.36 | -0.58 | 62.38 | 62.38 | 62.02 | 4 |
| 1727904540 | 62.38 | -1.18 | -1.86 | 63.2 | 63.2 | 62.18 | 108 |
| 1727818200 | 63.56 | 0 | 0.00 | 63.56 | 63.56 | 63.56 | 0 |
| 1727731800 | 63.56 | 0.3 | 0.47 | 63.5 | 64 | 63.5 | 1016 |
| 1727472600 | 63.26 | 0.42 | 0.67 | 63.41 | 63.45 | 63.17 | 68 |
| 1727386140 | 62.84 | -0.26 | -0.41 | 63.2 | 63.2 | 62.8 | 216 |
| 1727299740 | 63.1 | 0.3 | 0.48 | 63.1 | 63.1 | 63.1 | 28 |
| 1727213400 | 62.8 | 0 | 0.00 | 63.06 | 63.09 | 62.8 | 4 |
| 1727127000 | 62.8 | 0.03 | 0.05 | 65 | 65 | 62.8 | 3 |
| 1726867800 | 62.77 | 1.74 | 2.85 | 61.47 | 62.77 | 61.47 | 541 |
| 1726781400 | 61.03 | 0 | 0.00 | 61.03 | 61.03 | 61.03 | 0 |
| 1726695000 | 61.03 | -0.33 | -0.54 | 61.14 | 61.36 | 61.03 | 55 |
| 1726608600 | 61.36 | -0.05 | -0.08 | 62.05 | 62.05 | 61.36 | 80 |
| 1726522200 | 61.41 | 0.01 | 0.02 | 61.4 | 61.41 | 61.4 | 202 |
| 1726263000 | 61.4 | -0.17 | -0.28 | 62.17 | 62.17 | 61.4 | 246 |
| 1726176540 | 61.57 | -0.56 | -0.90 | 61.82 | 61.82 | 61.57 | 754 |
| 1726090140 | 62.13 | 1.11 | 1.82 | 60.61 | 62.13 | 60.6 | 433 |
| 1726003740 | 61.02 | 0.96 | 1.60 | 60.23 | 61.16 | 59.52 | 369 |
| 1725917400 | 60.06 | 0.24 | 0.40 | 60.06 | 60.06 | 60.06 | 79 |
| 1725658200 | 59.82 | -1.04 | -1.71 | 61.4 | 61.4 | 59.82 | 175 |
| 1725571800 | 60.86 | -1 | -1.62 | 61.06 | 61.38 | 60.4 | 221 |
| 1725485400 | 61.86 | 0.31 | 0.50 | 61.5 | 61.86 | 61.5 | 331 |
| 1725399000 | 61.55 | -3.82 | -5.84 | 63.05 | 63.05 | 61.4 | 533 |
| 1725312600 | 65.37 | 2.48 | 3.94 | 64.9 | 65.37 | 64.9 | 4 |
| 1725053400 | 62.89 | 0.95 | 1.53 | 62.55 | 63.05 | 61.71 | 299 |
| 1724967000 | 61.94 | 1.22 | 2.01 | 61.59 | 62.61 | 61.59 | 340 |
| 1724880600 | 60.72 | -0.01 | -0.02 | 60.76 | 60.76 | 60.65 | 74 |
| 1724794140 | 60.73 | -0.14 | -0.23 | 61.2 | 61.2 | 60.36 | 399 |
| 1724707740 | 60.87 | -0.15 | -0.25 | 60.35 | 61.44 | 60.35 | 14 |
| 1724448600 | 61.02 | 0.3 | 0.49 | 60.11 | 61.07 | 60.1 | 26 |
| 1724362140 | 60.72 | 0.9 | 1.50 | 59.41 | 60.95 | 59.41 | 54 |
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
