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 | -0.76 | -1.16421568627 | 65.28 | 68.47 | 60.6075 | 897966 | 65.22366923 | CS |
| 4 | -15.23 | -19.0971786834 | 79.75 | 81.66 | 60.6075 | 512121 | 69.00505391 | CS |
| 12 | -4.97 | -7.15210821701 | 69.49 | 81.66 | 60.6075 | 332516 | 69.98358311 | CS |
| 26 | 22.37 | 53.0723606168 | 42.15 | 81.66 | 42.15 | 378435 | 64.69720913 | CS |
| 52 | 23.53 | 57.4042449378 | 40.99 | 81.66 | 33.5 | 329125 | 53.38668966 | CS |
| 156 | 34.89 | 117.752278097 | 29.63 | 81.66 | 29.63 | 382216 | 44.68652808 | CS |
| 260 | 34.89 | 117.752278097 | 29.63 | 81.66 | 29.63 | 382216 | 44.68652808 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1742337300 | 64.519999 | -1.53 | -2.31 | 65.81 | 65.81 | 63.8931 | 256110 |
| 1742250900 | 66.045 | 1.09 | 1.67 | 64.73 | 66.54 | 64.69 | 431371 |
| 1741991700 | 64.959999 | 2.17 | 3.46 | 63.82 | 65.47 | 63.535 | 691487 |
| 1741905300 | 62.79 | -4.03 | -6.03 | 66.78 | 67.14 | 60.6075 | 1169486 |
| 1741818900 | 66.819999 | 0.62 | 0.94 | 67.8 | 68.47 | 65.42 | 944099 |
| 1741732500 | 66.2 | 0.7 | 1.07 | 65.33 | 66.78 | 64.64 | 1348304 |
| 1741646100 | 65.5 | -1.41 | -2.11 | 65.595 | 66.18 | 63.74 | 891120 |
| 1741390500 | 66.91 | -1.8 | -2.62 | 67.98 | 68.395 | 64.269999 | 656979 |
| 1741304100 | 68.71 | -2.59 | -3.63 | 70.47 | 71.63 | 68.44 | 497238 |
| 1741217700 | 71.3 | -0.07 | -0.10 | 71.45 | 71.72 | 70.04 | 600334 |
| 1741131300 | 71.37 | -1.55 | -2.13 | 72.58 | 72.93 | 69.78 | 464211 |
| 1741044900 | 72.92 | -0.45 | -0.61 | 73.84 | 74.995 | 72.35 | 311023 |
| 1740785700 | 73.37 | 0.98 | 1.35 | 72.08 | 73.43 | 71.68 | 205103 |
| 1740699300 | 72.39 | -1.72 | -2.32 | 74.48 | 77.13 | 71.85 | 298327 |
| 1740612900 | 74.11 | -1.35 | -1.79 | 75.41 | 76.98 | 73.19 | 294656 |
| 1740526500 | 75.46 | -4.88 | -6.07 | 80.06 | 80.63 | 75.16 | 432212 |
| 1740440100 | 80.34 | 2.76 | 3.56 | 77.7 | 81.33 | 77.7 | 325193 |
| 1740180900 | 77.58 | -1.1 | -1.40 | 79.28 | 81.66 | 77.21 | 238803 |
| 1740094500 | 78.68 | -1.24 | -1.55 | 79.64 | 80.105 | 77.89 | 169362 |
| 1740008100 | 79.92 | -0.41 | -0.51 | 79.77 | 80.41 | 78.3 | 248212 |
| 1739921700 | 80.33 | -0.02 | -0.02 | 80.9 | 80.9 | 79.59 | 156399 |
| 1739576100 | 80.35 | 0.74 | 0.93 | 79.79 | 80.4432 | 79.04 | 128196 |
| 1739489700 | 79.61 | 1.36 | 1.74 | 78.3 | 79.79 | 78.04 | 209530 |
| 1739403300 | 78.25 | 1.74 | 2.27 | 76.29 | 78.29 | 76.05 | 125692 |
| 1739316900 | 76.51 | 0.48 | 0.63 | 75.59 | 76.67 | 74.64 | 263868 |
| 1739230500 | 76.03 | 0.48 | 0.64 | 76.21 | 76.21 | 74.78 | 255506 |
| 1738971300 | 75.55 | -0.5 | -0.66 | 76.21 | 77.6 | 75.195 | 226943 |
| 1738884900 | 76.05 | 0.01 | 0.01 | 75.94 | 76.24 | 75.41 | 186258 |
| 1738798500 | 76.04 | 0.56 | 0.74 | 75.82 | 76.5 | 75.49 | 283551 |
| 1738712100 | 75.48 | 1.55 | 2.10 | 74.21 | 75.7 | 74.14 | 266095 |
| 1738625700 | 73.93 | 0.34 | 0.46 | 72.16 | 74.13 | 71.35 | 181035 |
| 1738366500 | 73.59 | 0.4 | 0.55 | 73.575 | 74.665 | 73.1 | 253641 |
| 1738280100 | 73.19 | 0.15 | 0.21 | 73.76 | 74.095 | 73 | 154972 |
| 1738193700 | 73.04 | 0.45 | 0.62 | 73 | 73.35 | 72.6 | 186089 |
| 1738107300 | 72.59 | 1.24 | 1.74 | 71.35 | 73.2 | 71.35 | 282460 |
| 1738020900 | 71.35 | -0.67 | -0.93 | 70.82 | 72.13 | 70.82 | 177896 |
| 1737761700 | 72.02 | 0.66 | 0.92 | 71.15 | 72.13 | 71.125 | 133351 |
| 1737675300 | 71.36 | 0 | 0.00 | 71.36 | 71.36 | 71.36 | 0 |
| 1737588900 | 71.36 | -0.8 | -1.11 | 72.71 | 72.71 | 71.23 | 156856 |
| 1737502500 | 72.16 | 1.87 | 2.66 | 70.97 | 72.45 | 70.97 | 158594 |
| 1737156900 | 70.29 | 0.47 | 0.67 | 70.36 | 70.93 | 70.18 | 186510 |
| 1737070500 | 69.82 | 0.75 | 1.09 | 69.07 | 70.73 | 69.07 | 289268 |
| 1736984100 | 69.07 | 0.55 | 0.80 | 69.95 | 70.57 | 68.58 | 197197 |
| 1736897700 | 68.52 | 1.02 | 1.51 | 67.6 | 68.57 | 67.385 | 240142 |
| 1736811300 | 67.5 | 1.02 | 1.53 | 65.86 | 67.66 | 65.83 | 332478 |
| 1736552100 | 66.48 | -1.02 | -1.51 | 66.93 | 67.29 | 65.569999 | 321704 |
| 1736379300 | 67.5 | 0.14 | 0.21 | 67.34 | 67.8 | 66.44 | 266170 |
| 1736292900 | 67.36 | 0.29 | 0.43 | 67.26 | 67.555 | 66.25 | 499638 |
| 1736206500 | 67.069999 | -0.97 | -1.43 | 68.55 | 68.66 | 66.83 | 483370 |
| 1735947300 | 68.04 | -0.2 | -0.29 | 68.12 | 68.83 | 67.61 | 162397 |
| 1735860900 | 68.24 | 0.18 | 0.26 | 68.35 | 69.48 | 67.86 | 288253 |
| 1735688100 | 68.06 | -0.76 | -1.10 | 69.12 | 69.66 | 68.03 | 171439 |
| 1735601700 | 68.82 | -0.18 | -0.26 | 68.26 | 69.09 | 67.66 | 151376 |
| 1735342500 | 69 | -0.36 | -0.52 | 69.35 | 69.77 | 67.93 | 195696 |
| 1735256100 | 69.36 | 0.08 | 0.12 | 69.24 | 69.56 | 68.83 | 274754 |
| 1735077840 | 69.28 | 0.25 | 0.36 | 69.49 | 69.5 | 68.685 | 66605 |
| 1734996900 | 69.03 | 0.03 | 0.04 | 69 | 69.88 | 68.41 | 329481 |
| 1734737700 | 69 | 1.55 | 2.30 | 67.5 | 69.295 | 67.5 | 547983 |
| 1734651300 | 67.45 | -0.18 | -0.27 | 67.89 | 69.11 | 67.37 | 381902 |
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
