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 | -6.4 | -8.99508081518 | 71.15 | 72.605 | 64 | 483505 | 67.81176571 | CS |
| 4 | 6.67 | 11.4841597796 | 58.08 | 72.605 | 57.9 | 501092 | 66.7700866 | CS |
| 12 | 2.12 | 3.38495928469 | 62.63 | 77 | 57.79 | 571720 | 65.09625434 | CS |
| 26 | 18.28 | 39.3372068001 | 46.47 | 77 | 44.97 | 540142 | 57.30809218 | CS |
| 52 | 28.83 | 80.2616926503 | 35.92 | 77 | 24.83 | 516710 | 46.86615697 | CS |
| 156 | 29.75 | 85 | 35 | 77 | 15.38 | 407787 | 40.62897326 | CS |
| 260 | 29.75 | 85 | 35 | 77 | 15.38 | 407787 | 40.62897326 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721860500 | 67.45 | -1.96 | -2.82 | 69.09 | 70.165 | 67.18 | 453350 |
| 1721774100 | 69.41 | 0.31 | 0.45 | 69.03 | 70.745 | 68.3701 | 370421 |
| 1721687700 | 69.1 | 1.63 | 2.42 | 68.63 | 69.84 | 67.94 | 270949 |
| 1721428500 | 67.47 | 0.72 | 1.08 | 66.7 | 68.06 | 66.111 | 401119 |
| 1721342100 | 66.75 | -4.48 | -6.29 | 71.15 | 72.605 | 65.8 | 770447 |
| 1721255700 | 71.23 | 1.47 | 2.11 | 68.8 | 71.29 | 68.72 | 694472 |
| 1721169300 | 69.76 | 2.92 | 4.37 | 67.85 | 70.73 | 67.41 | 847432 |
| 1721082900 | 66.84 | -2.51 | -3.62 | 69.35 | 69.69 | 65 | 719221 |
| 1720823700 | 69.35 | 1.02 | 1.50 | 68.7 | 70.52 | 67.655 | 698195 |
| 1720737300 | 68.325 | 3.14 | 4.81 | 66.349999 | 68.8 | 65.67 | 596147 |
| 1720650900 | 65.19 | -0.33 | -0.50 | 65.93 | 66.235699 | 64.545 | 293805 |
| 1720564500 | 65.519999 | 1.29 | 2.01 | 64.72 | 65.569999 | 64.379999 | 280303 |
| 1720478100 | 64.23 | -0.46 | -0.71 | 65.15 | 65.599999 | 64 | 485084 |
| 1720218900 | 64.69 | 1.07 | 1.68 | 63.33 | 65.2099 | 63.32 | 260428 |
| 1720040640 | 63.62 | 0.46 | 0.73 | 63.27 | 64.42 | 63.03 | 244729 |
| 1719959700 | 63.16 | 1.29 | 2.09 | 61.91 | 63.46 | 61.84 | 387504 |
| 1719873300 | 61.87 | 0.78 | 1.28 | 61.86 | 63.16 | 61.22 | 684612 |
| 1719614100 | 61.09 | 1.36 | 2.28 | 60.05 | 61.53 | 59.71 | 1557233 |
| 1719527700 | 59.73 | 1.64 | 2.82 | 58.08 | 60.27 | 57.9 | 402243 |
| 1719441300 | 58.09 | -0.71 | -1.21 | 58.26 | 59.59 | 57.81 | 352996 |
| 1719354900 | 58.8 | 0.13 | 0.22 | 58.54 | 59.375 | 57.79 | 602222 |
| 1719268500 | 58.67 | -1.25 | -2.09 | 59.77 | 60.2 | 58.38 | 484199 |
| 1719009300 | 59.92 | -0.22 | -0.37 | 60.14 | 60.4 | 58.82 | 852520 |
| 1718922900 | 60.14 | -1.86 | -3.00 | 61.57 | 61.9899 | 60.01 | 574471 |
| 1718750100 | 62 | -0.04 | -0.06 | 61.69 | 62.4 | 60.6 | 558323 |
| 1718663700 | 62.04 | -1.13 | -1.79 | 63.35 | 63.94 | 61.51 | 429908 |
| 1718404500 | 63.17 | -0.31 | -0.49 | 62.78 | 63.465 | 62.1 | 614429 |
| 1718318100 | 63.48 | -2.17 | -3.31 | 65.29 | 65.476299 | 63.42 | 599395 |
| 1718231700 | 65.65 | -1.41 | -2.10 | 68.6814 | 68.89 | 64.795 | 829011 |
| 1718145300 | 67.06 | -1.64 | -2.39 | 68.41 | 68.41 | 66.75 | 558817 |
| 1718058900 | 68.7 | 1.13 | 1.67 | 67 | 68.95 | 66.75 | 412701 |
| 1717799700 | 67.57 | -0.77 | -1.13 | 67.93 | 69.2172 | 67.1701 | 380797 |
| 1717713300 | 68.34 | -0.41 | -0.60 | 68.43 | 68.95 | 67.85 | 258001 |
| 1717626900 | 68.75 | 1.46 | 2.17 | 68.32 | 69.31 | 67.33 | 492050 |
| 1717540500 | 67.29 | 1.74 | 2.65 | 65.62 | 67.9 | 65.28 | 586634 |
| 1717454100 | 65.55 | -0.85 | -1.28 | 66.42 | 68.29 | 65.01 | 590806 |
| 1717194900 | 66.4 | 2.18 | 3.39 | 64.489999 | 66.935 | 64.34 | 729743 |
| 1717108500 | 64.22 | 0.12 | 0.19 | 64.629999 | 65.915 | 64.11 | 406415 |
| 1717022100 | 64.099999 | -0.38 | -0.59 | 63.71 | 65.15 | 62.71 | 687874 |
| 1716935700 | 64.48 | -2.42 | -3.62 | 68.15 | 68.15 | 64.11 | 628149 |
| 1716590100 | 66.9 | 0.17 | 0.25 | 67.04 | 67.18 | 65.61 | 693989 |
| 1716503700 | 66.73 | -0.33 | -0.49 | 67.2 | 68.36 | 65.349999 | 722295 |
| 1716417300 | 67.06 | -1.58 | -2.30 | 68.7 | 69.21 | 66.84 | 623768 |
| 1716330900 | 68.64 | -0.06 | -0.09 | 68.33 | 69.1 | 68.24 | 476131 |
| 1716244500 | 68.7 | 0.6 | 0.88 | 68.89 | 69.55 | 68.13 | 536614 |
| 1715985300 | 68.1 | -0.04 | -0.06 | 68.05 | 68.835 | 67.44 | 506082 |
| 1715898900 | 68.14 | -1.05 | -1.52 | 68.9 | 69.63 | 67.8 | 445240 |
| 1715812500 | 69.19 | 3.88 | 5.94 | 66.19 | 77 | 65.5301 | 995802 |
| 1715726100 | 65.31 | 1.81 | 2.85 | 63.96 | 66.084999 | 63.96 | 497627 |
| 1715639700 | 63.5 | 0.85 | 1.36 | 63.02 | 64.663799 | 63 | 453644 |
| 1715380500 | 62.65 | -0.35 | -0.56 | 63.5 | 64.39 | 61.985 | 411475 |
| 1715294100 | 63 | 2.64 | 4.37 | 60.6 | 63.22 | 60.14 | 442360 |
| 1715207700 | 60.36 | -2.43 | -3.87 | 62.4 | 63.89 | 60.155 | 602638 |
| 1715121300 | 62.79 | 1.36 | 2.21 | 61.51 | 63.07 | 61.04 | 679194 |
| 1715034900 | 61.43 | -2.88 | -4.48 | 65 | 65 | 60.6 | 1077082 |
| 1714775700 | 64.31 | 2.57 | 4.16 | 62.95 | 64.89 | 60.67 | 1143091 |
| 1714689300 | 61.74 | 1.13 | 1.86 | 62.63 | 62.93 | 59.27 | 1020737 |
| 1714602900 | 60.61 | 7.63 | 14.40 | 55 | 63.26 | 53.95 | 2129485 |
| 1714516500 | 52.98 | 0.93 | 1.79 | 51.82 | 54 | 51.53 | 875721 |
| 1714430100 | 52.05 | 0.22 | 0.42 | 52.23 | 53.28 | 51.985 | 593647 |
| 1714170900 | 51.83 | -0.45 | -0.86 | 52.68 | 52.77 | 51.07 | 586483 |
| 1714084500 | 52.28 | -0.2 | -0.38 | 51.56 | 53 | 50.63 | 491810 |
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
