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 | -2.32 | -3.3204522685 | 69.87 | 70.37 | 65.23 | 31659 | 67.28100243 | DR |
| 4 | -0.34 | -0.50081013404 | 67.89 | 73.23 | 65.23 | 21213 | 69.10898001 | DR |
| 12 | 13.25 | 24.4014732965 | 54.3 | 73.23 | 52.6 | 37927 | 63.20825374 | DR |
| 26 | 13.04 | 23.9222161071 | 54.51 | 73.23 | 50.27 | 32459 | 59.77157212 | DR |
| 52 | 26.85 | 65.9705159705 | 40.7 | 73.23 | 38.67 | 23632 | 55.09740338 | DR |
| 156 | 4.81 | 7.66656040803 | 62.74 | 73.23 | 31.35 | 24523 | 48.88298012 | DR |
| 260 | -76.41 | -53.0772436788 | 143.96 | 153.56 | 31.35 | 21944 | 52.91395944 | DR |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1734730200 | 67.55 | 1.1 | 1.66 | 66.099999 | 67.55 | 65.23 | 6236 |
| 1734643800 | 66.45 | -2.28 | -3.32 | 68.17 | 69.28 | 66.319999 | 109946 |
| 1734557400 | 68.73 | -0.3 | -0.43 | 69.73 | 70.37 | 68.48 | 13735 |
| 1734470940 | 69.03 | -0.82 | -1.17 | 69.85 | 69.93 | 68.04 | 13042 |
| 1734384540 | 69.85 | 0.48 | 0.69 | 69.75 | 69.85 | 68.67 | 7473 |
| 1734125340 | 69.37 | -0.07 | -0.10 | 69.87 | 69.87 | 68.5 | 14100 |
| 1734039000 | 69.44 | 0.55 | 0.80 | 68.34 | 70.15 | 67.85 | 22836 |
| 1733952540 | 68.89 | -0.56 | -0.81 | 69.36 | 69.63 | 68.34 | 8231 |
| 1733866140 | 69.45 | -1.23 | -1.74 | 70.67 | 70.67 | 68.88 | 41767 |
| 1733779740 | 70.68 | 0.01 | 0.01 | 71.21 | 71.21 | 69.93 | 5966 |
| 1733520600 | 70.67 | 0.19 | 0.27 | 70.33 | 71.16 | 70.33 | 13838 |
| 1733434200 | 70.48 | 0.55 | 0.79 | 70.63 | 71.81 | 66 | 20399 |
| 1733347800 | 69.93 | -1.13 | -1.59 | 71.06 | 71.74 | 69.51 | 10645 |
| 1733261340 | 71.06 | -0.43 | -0.60 | 72.21 | 72.21 | 70.7 | 32853 |
| 1733174940 | 71.49 | 0.01 | 0.01 | 70 | 72.6 | 70 | 28959 |
| 1732915740 | 71.48 | -0.92 | -1.27 | 70.95 | 73.23 | 70.95 | 13625 |
| 1732829400 | 72.4 | 1.08 | 1.51 | 70.51 | 72.52 | 70.51 | 5740 |
| 1732743000 | 71.32 | 1.78 | 2.56 | 69.96 | 71.32 | 69.54 | 6321 |
| 1732656600 | 69.54 | 0.28 | 0.40 | 69.96 | 69.96 | 68.68 | 3365 |
| 1732570140 | 69.26 | 0.85 | 1.24 | 68.67 | 69.42 | 68.13 | 44654 |
| 1732310940 | 68.41 | 0.86 | 1.27 | 67.89 | 68.6 | 67.26 | 6773 |
| 1732224600 | 67.55 | 0.76 | 1.14 | 66.79 | 68.56 | 66.79 | 8862 |
| 1732051800 | 66.79 | -0.56 | -0.83 | 67.35 | 67.35 | 66.18 | 26875 |
| 1731965340 | 67.35 | 0.57 | 0.85 | 67.33 | 67.79 | 66.93 | 79225 |
| 1731619800 | 66.78 | 0.07 | 0.10 | 67.38 | 67.38 | 66.06 | 47726 |
| 1731533400 | 66.709999 | 0.4 | 0.60 | 66.83 | 67.57 | 65.75 | 107321 |
| 1731446940 | 66.31 | -0.11 | -0.17 | 66.41 | 66.92 | 66.099999 | 49192 |
| 1731360540 | 66.42 | 0.99 | 1.51 | 66.05 | 67.19 | 65.989999 | 144235 |
| 1731101400 | 65.43 | 1.56 | 2.44 | 64.84 | 65.67 | 64.8 | 15409 |
| 1731014940 | 63.87 | -0.76 | -1.18 | 64.769999 | 64.97 | 63.23 | 97697 |
| 1730928600 | 64.629999 | 4.72 | 7.88 | 65.08 | 65.65 | 63.57 | 306905 |
| 1730842200 | 59.91 | 0.01 | 0.02 | 60.05 | 60.65 | 59.67 | 6405 |
| 1730755800 | 59.9 | -1.62 | -2.63 | 60.51 | 60.59 | 59.32 | 9892 |
| 1730496600 | 61.52 | 0.84 | 1.38 | 59.65 | 61.73 | 59.65 | 7203 |
| 1730410200 | 60.68 | -0.4 | -0.65 | 61.5 | 61.5 | 60.42 | 10829 |
| 1730323800 | 61.08 | -0.06 | -0.10 | 61.16 | 61.85 | 60.21 | 17275 |
| 1730237340 | 61.14 | 0.14 | 0.23 | 60.9 | 61.36 | 60.57 | 44912 |
| 1730151000 | 61 | 1.05 | 1.75 | 60.55 | 61.08 | 59.65 | 9350 |
| 1729891800 | 59.95 | -0.52 | -0.86 | 60.64 | 61.1 | 59.64 | 9111 |
| 1729805400 | 60.47 | 0.11 | 0.18 | 59.96 | 60.75 | 59.86 | 4760 |
| 1729719000 | 60.36 | 0.07 | 0.12 | 60.5 | 60.75 | 59.94 | 5256 |
| 1729632600 | 60.29 | 0.74 | 1.24 | 59.54 | 60.51 | 58.92 | 4248 |
| 1729546140 | 59.55 | -0.92 | -1.52 | 60.45 | 60.7 | 59.51 | 11167 |
| 1729287000 | 60.47 | -0.11 | -0.18 | 60.99 | 60.99 | 59.61 | 10465 |
| 1729200540 | 60.58 | 0.19 | 0.31 | 60.56 | 61.06 | 60.48 | 9694 |
| 1729114140 | 60.39 | 0.69 | 1.16 | 60.3 | 61.05 | 59.7 | 66715 |
| 1729027740 | 59.7 | 1 | 1.70 | 59.74 | 61 | 59.31 | 65128 |
| 1728941340 | 58.7 | -0.28 | -0.47 | 59.68 | 59.68 | 58.45 | 61200 |
| 1728682200 | 58.98 | 3.42 | 6.16 | 56.2 | 59.43 | 56.2 | 256482 |
| 1728595740 | 55.56 | -0.61 | -1.09 | 56.44 | 56.44 | 55.56 | 3143 |
| 1728509400 | 56.17 | 0.99 | 1.79 | 55.5 | 56.4 | 55.5 | 28090 |
| 1728422940 | 55.18 | 0.18 | 0.33 | 55.1 | 55.5 | 55.05 | 38071 |
| 1728336600 | 55 | 0.14 | 0.26 | 54.86 | 55.25 | 54.36 | 14725 |
| 1728077400 | 54.86 | 1.35 | 2.52 | 54.82 | 55.1 | 54.06 | 48573 |
| 1727991000 | 53.51 | 0.26 | 0.49 | 53.36 | 53.75 | 53.07 | 4362 |
| 1727904540 | 53.25 | -0.41 | -0.76 | 53.3 | 53.7 | 52.6 | 41960 |
| 1727818200 | 53.66 | -0.4 | -0.74 | 54.06 | 54.06 | 53.29 | 9264 |
| 1727731800 | 54.06 | 0.67 | 1.25 | 53.39 | 54.25 | 53.2 | 66942 |
| 1727472600 | 53.39 | -0.37 | -0.69 | 54.3 | 54.3 | 53.39 | 26815 |
| 1727386140 | 53.76 | -0.14 | -0.26 | 53.65 | 54.08 | 53.1 | 54123 |
| 1727299740 | 53.9 | 0.11 | 0.20 | 53.8 | 54 | 53.39 | 6384 |
| 1727213400 | 53.79 | -1.34 | -2.43 | 55 | 55 | 53.55 | 71946 |
| 1727127000 | 55.13 | -0.56 | -1.01 | 55.69 | 56.21 | 55.09 | 19265 |
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
