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 | -6.22 | -8.92780249749 | 69.67 | 70.345 | 62.47 | 496552 | 65.55881255 | CS |
| 4 | -10.93 | -14.6948104329 | 74.38 | 74.77 | 62.47 | 468482 | 68.53749309 | CS |
| 12 | -12.07 | -15.9825211864 | 75.52 | 82.98 | 62.47 | 453562 | 72.97240956 | CS |
| 26 | -15.28 | -19.4081036454 | 78.73 | 96.99 | 62.47 | 429755 | 77.82471684 | CS |
| 52 | 18.45 | 41 | 45 | 96.99 | 42.57 | 378673 | 70.35450335 | CS |
| 156 | 18.45 | 41 | 45 | 96.99 | 42.57 | 378673 | 70.35450335 | CS |
| 260 | 18.45 | 41 | 45 | 96.99 | 42.57 | 378673 | 70.35450335 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1741819200 | 63.62 | -0.82 | -1.27 | 65.68 | 65.68 | 62.47 | 366334 |
| 1741732800 | 64.44 | -0.53 | -0.82 | 63.75 | 66.724999 | 62.77 | 819328 |
| 1741646400 | 64.97 | -2.86 | -4.22 | 66 | 67.28 | 64.41 | 518904 |
| 1741390800 | 67.83 | -0.55 | -0.80 | 68.02 | 68.48 | 64.349999 | 478121 |
| 1741304400 | 68.38 | -3.36 | -4.68 | 69.67 | 70.345 | 67.245 | 300073 |
| 1741218000 | 71.74 | 2.48 | 3.58 | 69.68 | 72.69 | 69.16 | 290258 |
| 1741131600 | 69.26 | -0.46 | -0.66 | 68.8 | 70.87 | 67.025 | 354051 |
| 1741045200 | 69.72 | -2.95 | -4.06 | 72.5 | 73.6127 | 69.06 | 366485 |
| 1740786000 | 72.67 | 4.52 | 6.63 | 67.95 | 73.13 | 67.95 | 1146312 |
| 1740699600 | 68.15 | -1.35 | -1.94 | 70.44 | 70.6695 | 68.14 | 300763 |
| 1740613200 | 69.5 | 1.54 | 2.27 | 67.01 | 69.95 | 67.01 | 307467 |
| 1740526800 | 67.96 | 0.16 | 0.24 | 67.49 | 69.66 | 66.17 | 300501 |
| 1740440400 | 67.8 | -0.81 | -1.18 | 69.47 | 69.47 | 64.48 | 620827 |
| 1740181200 | 68.61 | -0.79 | -1.14 | 69.95 | 70.45 | 67.81 | 556115 |
| 1740094800 | 69.4 | -0.95 | -1.35 | 70.7 | 70.7 | 68.715 | 217309 |
| 1740008400 | 70.35 | 1.01 | 1.46 | 69.48 | 71.25 | 68.74 | 366634 |
| 1739922000 | 69.34 | 1.2 | 1.76 | 68.99 | 70.09 | 67.8 | 369116 |
| 1739576400 | 68.14 | -1.72 | -2.46 | 69.98 | 70.27 | 65.693799 | 763878 |
| 1739490000 | 69.86 | -4.21 | -5.68 | 74.38 | 74.77 | 69.29 | 458685 |
| 1739403600 | 74.07 | -1.59 | -2.10 | 73.95 | 76.03 | 73.4837 | 332371 |
| 1739317200 | 75.66 | -2.18 | -2.80 | 77.5 | 78.03 | 75.65 | 464295 |
| 1739230800 | 77.84 | 0.37 | 0.48 | 77.68 | 78.69 | 76.56 | 256575 |
| 1738971600 | 77.47 | 1.26 | 1.65 | 76.69 | 78.5 | 75.515 | 397372 |
| 1738885200 | 76.21 | -0.41 | -0.54 | 76.46 | 77.7999 | 73.94 | 351228 |
| 1738798800 | 76.62 | -0.62 | -0.80 | 77.44 | 78.07 | 75.805 | 334035 |
| 1738712400 | 77.24 | -1.65 | -2.09 | 78.26 | 78.725 | 75.83 | 316296 |
| 1738626000 | 78.89 | -0.59 | -0.74 | 77.69 | 79.895 | 76.86 | 154600 |
| 1738366800 | 79.48 | -0.63 | -0.79 | 80.64 | 81.11 | 79.16 | 163203 |
| 1738280400 | 80.11 | 1.5 | 1.91 | 80.01 | 80.86 | 79.13 | 166474 |
| 1738194000 | 78.61 | -0.71 | -0.90 | 79.57 | 80.41 | 77.86 | 193927 |
| 1738107600 | 79.32 | 2.62 | 3.42 | 77.63 | 80.07 | 76.57 | 217495 |
| 1738021200 | 76.7 | -3.05 | -3.82 | 76.63 | 78.37 | 75.48 | 320156 |
| 1737762000 | 79.75 | -2.18 | -2.66 | 80.29 | 81.35 | 79.47 | 263543 |
| 1737675600 | 81.93 | 0 | 0.00 | 81.93 | 81.93 | 81.93 | 0 |
| 1737589200 | 81.93 | -0.46 | -0.56 | 82.11 | 82.98 | 81.08 | 247045 |
| 1737502800 | 82.39 | 3.49 | 4.42 | 80.81 | 82.58 | 79.915 | 281128 |
| 1737157200 | 78.9 | 0.05 | 0.06 | 79.58 | 80.82 | 78.86 | 144189 |
| 1737070800 | 78.85 | 0.83 | 1.06 | 78.26 | 78.95 | 77.23 | 231748 |
| 1736984400 | 78.02 | 2.99 | 3.99 | 78.14 | 79.0925 | 77.015 | 591623 |
| 1736898000 | 75.03 | 2.04 | 2.79 | 74.05 | 75.415 | 73.6412 | 162740 |
| 1736811600 | 72.99 | 0.43 | 0.59 | 71.29 | 73.195 | 71 | 212470 |
| 1736552400 | 72.56 | -0.14 | -0.19 | 72.03 | 72.705 | 71.01 | 225149 |
| 1736379600 | 72.7 | -2.18 | -2.91 | 74.1 | 74.73 | 72 | 836725 |
| 1736293200 | 74.88 | -1.29 | -1.69 | 76.55 | 77.87 | 74.59 | 660951 |
| 1736206800 | 76.17 | -0.13 | -0.17 | 77.17 | 78.58 | 75.84 | 645016 |
| 1735947600 | 76.3 | 2.32 | 3.14 | 74.39 | 76.71 | 74.14 | 564780 |
| 1735861200 | 73.98 | 0.07 | 0.09 | 74.53 | 74.98 | 72.58 | 405259 |
| 1735688400 | 73.91 | -0.52 | -0.70 | 75.13 | 75.48 | 73.61 | 601860 |
| 1735602000 | 74.43 | -0.42 | -0.56 | 73.76 | 74.51 | 72 | 700143 |
| 1735342800 | 74.85 | -1.79 | -2.34 | 76.07 | 76.82 | 74.1 | 942928 |
| 1735256400 | 76.64 | 1.28 | 1.70 | 75.95 | 77.23 | 75 | 457074 |
| 1735077840 | 75.36 | 1.07 | 1.44 | 74.56 | 75.9 | 74.12 | 269112 |
| 1734997200 | 74.29 | 1.46 | 2.00 | 73.3 | 76.4999 | 71.75 | 582625 |
| 1734738000 | 72.83 | -1.06 | -1.43 | 73.5 | 74.32 | 72 | 2159717 |
| 1734651600 | 73.89 | -0.79 | -1.06 | 75.52 | 76.01 | 72.335 | 737327 |
| 1734565200 | 74.68 | -1.64 | -2.15 | 77 | 77.6 | 73.86 | 899929 |
| 1734478800 | 76.32 | -3.55 | -4.44 | 79.08 | 79.25 | 75.31 | 901492 |
| 1734392400 | 79.87 | 0.73 | 0.92 | 78.545 | 81.34 | 78.545 | 728899 |
| 1734133200 | 79.14 | -0.18 | -0.23 | 80 | 81.11 | 77.4301 | 925248 |
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
