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 | 5.75 | 9.58333333333 | 60 | 68.015 | 59.373207 | 628069 | 61.33015976 | CS |
| 4 | -5.94 | -8.28567443158 | 71.69 | 76.99 | 59.373207 | 447962 | 68.21759809 | CS |
| 12 | 5.12 | 8.44466435758 | 60.63 | 79.8017 | 59.373207 | 334258 | 68.86684453 | CS |
| 26 | -4.01 | -5.74827981651 | 69.76 | 79.8017 | 41.87 | 262318 | 64.801337 | CS |
| 52 | -51.25 | -43.8034188034 | 117 | 117.27 | 41.87 | 248209 | 71.89736516 | CS |
| 156 | -51.25 | -43.8034188034 | 117 | 117.27 | 41.87 | 248209 | 71.89736516 | CS |
| 260 | -51.25 | -43.8034188034 | 117 | 117.27 | 41.87 | 248209 | 71.89736516 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1735342800 | 65.75 | -0.22 | -0.33 | 66.069999 | 67.08 | 65 | 175318 |
| 1735256400 | 65.97 | 0.91 | 1.40 | 65.8 | 68.015 | 65.06 | 264558 |
| 1735077840 | 65.06 | 3.41 | 5.53 | 62.15 | 65.65 | 61.3 | 209069 |
| 1734997200 | 61.65 | 1.5 | 2.49 | 60.8989 | 63.19 | 59.76 | 265753 |
| 1734738000 | 60.15 | -0.85 | -1.39 | 60 | 62.46 | 59.373207 | 1772895 |
| 1734651600 | 61 | -3.24 | -5.04 | 66.644999 | 66.644999 | 60.75 | 724472 |
| 1734565200 | 64.239999 | -8.38 | -11.54 | 71.84 | 72.725 | 64.055 | 732178 |
| 1734478800 | 72.62 | -1.76 | -2.37 | 73.05 | 74.84 | 72.5 | 489144 |
| 1734392400 | 74.38 | 0.74 | 1.00 | 73.695 | 75.49 | 72.73 | 460746 |
| 1734133200 | 73.64 | 0.09 | 0.12 | 73.55 | 74.175 | 71.33 | 345994 |
| 1734046800 | 73.55 | -0.69 | -0.93 | 73.74 | 75.33 | 72.27 | 461227 |
| 1733960400 | 74.24 | 0.11 | 0.15 | 74.3038 | 76.84 | 73.33 | 283630 |
| 1733874000 | 74.13 | -0.03 | -0.04 | 74.24 | 76 | 73.42 | 254237 |
| 1733787600 | 74.16 | -2.05 | -2.69 | 76.12 | 76.99 | 73.72 | 400772 |
| 1733528400 | 76.21 | 3.19 | 4.37 | 72.33 | 76.22 | 71.95 | 334803 |
| 1733442000 | 73.02 | 0.27 | 0.37 | 73.1 | 74 | 72 | 335872 |
| 1733355600 | 72.75 | 0.03 | 0.04 | 71.565 | 74.52 | 70.98 | 305389 |
| 1733269200 | 72.72 | -2.3 | -3.07 | 74.35 | 75.55 | 72.6 | 209154 |
| 1733182800 | 75.02 | 1.88 | 2.57 | 72.505 | 76.34 | 72.35 | 347335 |
| 1732917840 | 73.14 | 2.84 | 4.04 | 71.69 | 73.9 | 71.07 | 314046 |
| 1732750800 | 70.3 | 0.32 | 0.46 | 69.98 | 72.35 | 69.6501 | 216030 |
| 1732664400 | 69.98 | -0.45 | -0.64 | 70.78 | 72.43 | 68.76 | 353468 |
| 1732578000 | 70.43 | -0.19 | -0.27 | 74.16 | 75.145 | 70.35 | 847135 |
| 1732318800 | 70.62 | 2.92 | 4.31 | 67.255 | 70.67 | 66.53 | 419963 |
| 1732232400 | 67.7 | 4.26 | 6.72 | 63.2 | 68.48 | 63.2 | 432021 |
| 1732146000 | 63.44 | -0.57 | -0.89 | 63.34 | 64.83 | 62.05 | 385469 |
| 1732059600 | 64.01 | -1.29 | -1.98 | 64.39 | 65.78 | 63.22 | 435549 |
| 1731973200 | 65.3 | -1.82 | -2.71 | 66.86 | 66.95 | 63 | 526050 |
| 1731714000 | 67.12 | 1.57 | 2.40 | 64.925 | 69.9899 | 63.3611 | 562652 |
| 1731627600 | 65.55 | -9.38 | -12.52 | 60.98 | 66.211299 | 60.42 | 1258270 |
| 1731541200 | 74.93 | -1.57 | -2.05 | 77.07 | 79.8017 | 74.79 | 571362 |
| 1731454800 | 76.5 | 0.87 | 1.15 | 75.47 | 77.39 | 73.2 | 317083 |
| 1731368400 | 75.63 | 0.75 | 1.00 | 76 | 77.535 | 74.735 | 175141 |
| 1731109200 | 74.88 | 2.38 | 3.28 | 72.92 | 75.71 | 72.48 | 237488 |
| 1731022800 | 72.5 | 1.52 | 2.14 | 70.95 | 74.43 | 70.6237 | 168227 |
| 1730936400 | 70.98 | -1.94 | -2.66 | 73.68 | 78 | 69.87 | 284359 |
| 1730850000 | 72.92 | 0.94 | 1.31 | 72.085 | 74.94 | 72.085 | 182676 |
| 1730763600 | 71.98 | -2.01 | -2.72 | 73.45 | 73.45 | 68.33 | 152279 |
| 1730500800 | 73.99 | 0.7 | 0.96 | 74.36 | 75.83 | 73.49 | 111362 |
| 1730414400 | 73.29 | -2.12 | -2.81 | 74.5 | 76.3 | 73 | 133347 |
| 1730328000 | 75.41 | -1.48 | -1.92 | 76.765 | 78.14 | 75.04 | 156135 |
| 1730241600 | 76.89 | 0.11 | 0.14 | 75.55 | 77.26 | 75.3 | 103938 |
| 1730155200 | 76.78 | 3.91 | 5.37 | 74.485 | 76.945 | 73.89 | 204242 |
| 1729896000 | 72.87 | 2.38 | 3.38 | 72.49 | 74.67 | 71.5 | 152127 |
| 1729809600 | 70.49 | -0.92 | -1.29 | 71.05 | 72.4899 | 69.62 | 115551 |
| 1729723200 | 71.41 | -0.15 | -0.21 | 71.7 | 71.73 | 69.62 | 105818 |
| 1729636800 | 71.56 | 1.19 | 1.69 | 71.046342 | 71.92 | 68.895 | 153069 |
| 1729550400 | 70.37 | 3.18 | 4.73 | 69.45 | 72.4 | 68.53 | 344972 |
| 1729291200 | 67.19 | -1.53 | -2.23 | 68 | 68.055 | 65.7001 | 139102 |
| 1729204800 | 68.72 | 0.8 | 1.18 | 68.05 | 70.31 | 68.05 | 215821 |
| 1729118400 | 67.92 | -1.62 | -2.33 | 68.92 | 70 | 64.819999 | 385304 |
| 1729032000 | 69.54 | -2.08 | -2.90 | 70.79 | 71.11 | 68.82 | 125782 |
| 1728945600 | 71.62 | 4.95 | 7.42 | 70.06 | 71.62 | 68.5073 | 186865 |
| 1728686400 | 66.67 | -0.23 | -0.34 | 66.9 | 67.84 | 65.754999 | 99581 |
| 1728600000 | 66.9 | 0.48 | 0.72 | 65.349999 | 67.45 | 63.9 | 102123 |
| 1728513600 | 66.42 | 4.2 | 6.75 | 62.22 | 67.06 | 62.22 | 176428 |
| 1728427200 | 62.22 | 0.26 | 0.42 | 61.98 | 62.69 | 61.44 | 85568 |
| 1728340800 | 61.96 | -1.12 | -1.78 | 63.77 | 63.77 | 61.32 | 115151 |
| 1728081600 | 63.08 | 3.31 | 5.54 | 60.63 | 63.515 | 60.45 | 138203 |
| 1727995200 | 59.77 | -2.08 | -3.36 | 60.46 | 61.92 | 59.6 | 120375 |
| 1727908800 | 61.85 | 2.82 | 4.78 | 62.08 | 62.98 | 60.56 | 163951 |
| 1727822400 | 59.03 | -2.58 | -4.19 | 61.61 | 62.11 | 59 | 126937 |
| 1727735520 | 61.61 | -0.97 | -1.55 | 62.51 | 63.12 | 60.715 | 147872 |
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
