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 | -3.22 | -4.82903419316 | 66.68 | 67.95 | 63.265 | 4658340 | 65.52897887 | CS |
| 4 | -9 | -12.4206458736 | 72.46 | 73.19 | 63.265 | 6710725 | 66.35756302 | CS |
| 12 | -7.38 | -10.4178430265 | 70.84 | 76.06 | 63.265 | 6388894 | 68.7923294 | CS |
| 26 | -5.5 | -7.97563805104 | 68.96 | 80.08 | 63.265 | 6389641 | 70.9303805 | CS |
| 52 | -19.15 | -23.1812129282 | 82.61 | 85.16 | 59.34 | 6620602 | 72.13458522 | CS |
| 156 | -4.32 | -6.37356152257 | 67.78 | 111.35 | 44.76 | 6909721 | 71.45699886 | CS |
| 260 | 39.21 | 161.690721649 | 24.25 | 111.35 | 8.17 | 7002427 | 54.56196935 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1735601700 | 63.46 | -2.55 | -3.86 | 65.18 | 65.31 | 63.265 | 7229399 |
| 1735342500 | 66.01 | -1.01 | -1.51 | 66.7 | 67.05 | 65.48 | 4751860 |
| 1735256100 | 67.019999 | -0.88 | -1.30 | 67.05 | 67.95 | 66.989999 | 3659747 |
| 1735077840 | 67.9 | 1.27 | 1.91 | 66.68 | 67.92 | 66.42 | 3044790 |
| 1734996900 | 66.629999 | 1.13 | 1.73 | 65.5 | 66.989999 | 65.45 | 5255110 |
| 1734737700 | 65.5 | 0.7 | 1.08 | 64.22 | 66.86 | 63.94 | 12758453 |
| 1734651300 | 64.8 | -0.13 | -0.20 | 66.129999 | 66.97 | 64.75 | 6243385 |
| 1734564900 | 64.93 | -2.81 | -4.15 | 67.89 | 69.2712 | 64.62 | 9808078 |
| 1734478500 | 67.74 | 1.3 | 1.96 | 66.989999 | 70.58 | 66.849999 | 7810184 |
| 1734392100 | 66.435 | 0.48 | 0.72 | 65.36 | 67.28 | 64.94 | 6137057 |
| 1734132900 | 65.959999 | -1.15 | -1.71 | 66.58 | 66.959999 | 64.8 | 7179350 |
| 1734046500 | 67.11 | -0.86 | -1.27 | 66.9 | 67.52 | 66.26 | 4073528 |
| 1733960100 | 67.97 | 1.63 | 2.46 | 67 | 68.53 | 66.44 | 5697833 |
| 1733873700 | 66.34 | -1.34 | -1.98 | 67.9 | 68.115 | 66.05 | 4628520 |
| 1733787300 | 67.68 | 1.16 | 1.74 | 66.599999 | 68.66 | 66.3 | 5004344 |
| 1733528100 | 66.519999 | 0.78 | 1.19 | 66.28 | 67.04 | 65.92 | 5411051 |
| 1733441700 | 65.739999 | -0.23 | -0.35 | 65.879999 | 66.855 | 65.144999 | 8610873 |
| 1733355300 | 65.97 | -3.84 | -5.50 | 70.51 | 70.51 | 65.349999 | 13163454 |
| 1733268900 | 69.81 | -4.14 | -5.60 | 72.42 | 73.19 | 69.69 | 8879995 |
| 1733182500 | 73.95 | 2.83 | 3.98 | 71 | 74.52 | 70.7501 | 6457078 |
| 1732917840 | 71.12 | 0.77 | 1.09 | 71 | 72.53 | 70.6 | 2900259 |
| 1732750500 | 70.35 | -0.47 | -0.66 | 70.31 | 71.33 | 69.136 | 3724406 |
| 1732664100 | 70.82 | -1.57 | -2.17 | 73.35 | 73.43 | 69.97 | 5135999 |
| 1732577700 | 72.39 | 2.77 | 3.98 | 71.16 | 73.49 | 70.31 | 6558241 |
| 1732318500 | 69.62 | 1.15 | 1.68 | 68.02 | 69.715 | 67.51 | 4092124 |
| 1732232100 | 68.47 | 1.16 | 1.72 | 67.9 | 69.12 | 66.45 | 4724127 |
| 1732145700 | 67.31 | 0.66 | 0.99 | 65.569999 | 67.3562 | 65.465 | 5096962 |
| 1732059300 | 66.65 | 0.17 | 0.26 | 66.239999 | 67.22 | 66 | 5745645 |
| 1731972900 | 66.48 | 1.72 | 2.66 | 64.48 | 66.58 | 64.319999 | 6371380 |
| 1731713700 | 64.76 | -2.26 | -3.37 | 66.239999 | 66.83 | 64.59 | 6230119 |
| 1731627300 | 67.019999 | -1.47 | -2.15 | 68.64 | 69.18 | 66.8 | 6418969 |
| 1731540900 | 68.49 | -1.74 | -2.48 | 69 | 69.8094 | 67.83 | 5676072 |
| 1731454500 | 70.23 | 0.27 | 0.39 | 69.9 | 71.3 | 68.99 | 4848471 |
| 1731368100 | 69.96 | -0.45 | -0.64 | 71 | 71.01 | 68.795 | 6629568 |
| 1731108900 | 70.41 | -1.64 | -2.28 | 71 | 71.42 | 69.645 | 4796779 |
| 1731022500 | 72.05 | -0.22 | -0.30 | 73.15 | 73.4634 | 71.94 | 5025611 |
| 1730936100 | 72.27 | 2.07 | 2.95 | 72.44 | 73.29 | 71.36 | 7465136 |
| 1730849700 | 70.2 | 0.7 | 1.01 | 69.34 | 70.615 | 68.48 | 5019141 |
| 1730763300 | 69.5 | -1.49 | -2.10 | 70.08 | 71.36 | 69.37 | 4007649 |
| 1730500500 | 70.99 | 0.5 | 0.71 | 70.5 | 72.5 | 70.16 | 5627722 |
| 1730414100 | 70.49 | -3.14 | -4.26 | 73.355 | 73.44 | 69.275 | 9967531 |
| 1730327700 | 73.63 | -1.07 | -1.43 | 73.65 | 76.06 | 72.815 | 8121896 |
| 1730241300 | 74.7 | 2.46 | 3.41 | 72.24 | 75.199 | 70.62 | 8220886 |
| 1730154900 | 72.24 | 0.99 | 1.39 | 67.38 | 75.2 | 66.62 | 16685518 |
| 1729895700 | 71.25 | 1.17 | 1.67 | 70.7 | 72.97 | 70.565 | 10764932 |
| 1729809300 | 70.08 | 2.11 | 3.10 | 69.53 | 70.14 | 68.36 | 7566667 |
| 1729722900 | 67.97 | 1.43 | 2.15 | 69.36 | 69.68 | 66.47 | 9246780 |
| 1729636500 | 66.54 | -0.6 | -0.89 | 66.67 | 67.0592 | 65.68 | 6936428 |
| 1729550100 | 67.14 | -1.35 | -1.97 | 68.1 | 68.35 | 65.769999 | 6742273 |
| 1729290900 | 68.49 | -0.75 | -1.08 | 70.5 | 70.57 | 68.29 | 5201929 |
| 1729204500 | 69.24 | 0.21 | 0.30 | 70.79 | 71.3 | 68.8 | 6292210 |
| 1729118100 | 69.03 | -0.29 | -0.42 | 70.66 | 71.205 | 68.91 | 7337463 |
| 1729031700 | 69.32 | -3.47 | -4.77 | 72.71 | 74.18 | 68.635 | 9299199 |
| 1728945300 | 72.79 | 2.46 | 3.50 | 71 | 72.968 | 70.04 | 4933666 |
| 1728686100 | 70.33 | 0.02 | 0.03 | 69.175 | 71.64 | 69 | 5133863 |
| 1728599700 | 70.31 | -0.69 | -0.97 | 69.88 | 70.39 | 69.16 | 4044332 |
| 1728513300 | 71 | 0.47 | 0.67 | 70.35 | 71.19 | 69.805 | 3872750 |
| 1728426900 | 70.53 | -0.56 | -0.79 | 70.84 | 71.14 | 69.46 | 3778515 |
| 1728340500 | 71.09 | -0.45 | -0.63 | 70.62 | 71.25 | 70.04 | 3783412 |
| 1728081300 | 71.54 | 1.21 | 1.72 | 72.27 | 72.68 | 70.93 | 4772001 |
| 1727994900 | 70.33 | -1.18 | -1.65 | 70.61 | 71.46 | 69.5 | 3651664 |
| 1727908500 | 71.51 | 0.46 | 0.65 | 71.09 | 72.56 | 70.39 | 4388758 |
| 1727822100 | 71.05 | -1.56 | -2.15 | 72.47 | 73.115 | 70.3 | 5964183 |
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
