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 | -0.63 | -0.919708029197 | 68.5 | 70 | 66.21 | 2200 | 68.62647727 | PR |
| 4 | 0.77 | 1.14754098361 | 67.1 | 70 | 63.1 | 1239 | 67.6164574 | PR |
| 12 | -11.51 | -14.4998740237 | 79.38 | 81.12 | 63.1 | 1098 | 70.82926829 | PR |
| 26 | -9.1 | -11.8227880993 | 76.97 | 83.99 | 63.1 | 1707 | 77.50101477 | PR |
| 52 | 5.37 | 8.592 | 62.5 | 83.99 | 60 | 2341 | 71.71177951 | PR |
| 156 | 24.86999936 | 57.8372069531 | 43.00000064 | 99.32 | 41.60000062 | 2599 | 70.87872392 | PR |
| 260 | 58.77999986 | 646.644652967 | 9.09000014 | 99.32 | 7.57500011 | 2319 | 69.70194924 | PR |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1720560540 | 67.87 | -1.63 | -2.35 | 68 | 69.25 | 66.209999 | 5700 |
| 1720474200 | 69.5 | 0 | 0.00 | 69.5 | 69.5 | 69.5 | 0 |
| 1720215000 | 69.5 | 1.73 | 2.55 | 68.2 | 69.5 | 66.87 | 1700 |
| 1720128540 | 67.77 | -1.8 | -2.59 | 70 | 70 | 67.77 | 3500 |
| 1720042200 | 69.57 | 1.57 | 2.31 | 67.21 | 69.57 | 67.03 | 2400 |
| 1719955800 | 68 | 0.01 | 0.01 | 68.5 | 68.87 | 67.32 | 1200 |
| 1719869400 | 67.99 | -0.51 | -0.74 | 69.27 | 69.27 | 67.04 | 800 |
| 1719610200 | 68.5 | 0 | 0.00 | 69.67 | 69.67 | 68.5 | 200 |
| 1719523800 | 68.5 | 0.01 | 0.01 | 68.97 | 69.69 | 67.91 | 1200 |
| 1719437400 | 68.49 | 1.7 | 2.55 | 67.99 | 68.49 | 67.11 | 1100 |
| 1719351000 | 66.79 | -0.71 | -1.05 | 67.5 | 69.46 | 66.68 | 1500 |
| 1719264600 | 67.5 | 2.09 | 3.20 | 66.2 | 68.2 | 66.2 | 400 |
| 1719005400 | 65.41 | 0.41 | 0.63 | 66 | 66 | 64.01 | 1700 |
| 1718918940 | 65 | 1.89 | 2.99 | 64.89 | 65 | 63.1 | 1500 |
| 1718832540 | 63.11 | -3.09 | -4.67 | 67 | 67 | 63.11 | 900 |
| 1718746200 | 66.2 | -2.3 | -3.36 | 67.18 | 68.2 | 66.2 | 1000 |
| 1718659800 | 68.5 | -1.48 | -2.11 | 67.6 | 68.67 | 67.41 | 1700 |
| 1718400600 | 69.98 | 2.83 | 4.21 | 67.15 | 69.98 | 67.15 | 700 |
| 1718314200 | 67.15 | -1.33 | -1.94 | 67.32 | 67.81 | 67.15 | 600 |
| 1718227800 | 68.48 | -0.45 | -0.65 | 67.099999 | 68.48 | 67.099999 | 200 |
| 1718141400 | 68.93 | 0 | 0.00 | 68.93 | 68.93 | 68.93 | 0 |
| 1718055000 | 68.93 | 0.79 | 1.16 | 68.15 | 68.93 | 68 | 600 |
| 1717795800 | 68.14 | 1.14 | 1.70 | 68.49 | 68.49 | 67.15 | 900 |
| 1717709400 | 67 | -2.29 | -3.30 | 68.59 | 68.59 | 67 | 700 |
| 1717622940 | 69.29 | 2.22 | 3.31 | 69.29 | 69.29 | 67.01 | 2400 |
| 1717536600 | 67.069999 | -1.93 | -2.80 | 68.2 | 68.98 | 66.11 | 1400 |
| 1717450200 | 69 | 0 | 0.00 | 69 | 70.49 | 68.2 | 1100 |
| 1717191000 | 69 | 0.38 | 0.55 | 69.97 | 69.97 | 69 | 400 |
| 1717018140 | 68.62 | -1.38 | -1.97 | 70.97 | 70.97 | 68.62 | 1000 |
| 1716931740 | 70 | 1.01 | 1.46 | 68.99 | 70.49 | 68.99 | 400 |
| 1716845340 | 68.99 | -2.94 | -4.09 | 69.66 | 70.5 | 68.9 | 3600 |
| 1716586200 | 71.93 | 1.45 | 2.06 | 71.29 | 71.93 | 69.4 | 1800 |
| 1716499800 | 70.48 | 0.48 | 0.69 | 70.48 | 70.48 | 70.48 | 100 |
| 1716413340 | 70 | -2.73 | -3.75 | 71.5 | 71.99 | 70 | 2500 |
| 1716327000 | 72.73 | 1.24 | 1.73 | 72.73 | 72.73 | 72.73 | 100 |
| 1716240600 | 71.49 | -1 | -1.38 | 70.15 | 73.84 | 70.11 | 2500 |
| 1715981400 | 72.49 | 2.69 | 3.85 | 72.49 | 72.49 | 72.49 | 100 |
| 1715895000 | 69.8 | -2 | -2.79 | 69.21 | 70.6 | 69.21 | 1400 |
| 1715808600 | 71.8 | 0.16 | 0.22 | 72.17 | 72.17 | 71.3 | 500 |
| 1715722200 | 71.64 | 0.64 | 0.90 | 72.99 | 72.99 | 71.64 | 600 |
| 1715635800 | 71 | 1 | 1.43 | 71 | 71 | 71 | 100 |
| 1715376600 | 70 | -3.8 | -5.15 | 72.23 | 72.89 | 70 | 1000 |
| 1715290140 | 73.8 | -1.15 | -1.53 | 73.8 | 73.8 | 73.8 | 100 |
| 1715203800 | 74.95 | -0.03 | -0.04 | 74.95 | 74.95 | 74.95 | 100 |
| 1715117400 | 74.98 | 0.4 | 0.54 | 74.12 | 75.99 | 73.5 | 700 |
| 1715031000 | 74.58 | -1.42 | -1.87 | 78 | 79 | 74.58 | 1500 |
| 1714771800 | 76 | -1.92 | -2.46 | 78.04 | 78.95 | 76 | 1400 |
| 1714685400 | 77.92 | -0.15 | -0.19 | 78.03 | 78.04 | 77.92 | 400 |
| 1714512600 | 78.07 | -1.12 | -1.41 | 79.29 | 79.98 | 78.05 | 1300 |
| 1714426200 | 79.19 | 0.21 | 0.27 | 79.98 | 79.98 | 78 | 500 |
| 1714167000 | 78.98 | 1.48 | 1.91 | 77.67 | 78.98 | 77.1 | 800 |
| 1714080540 | 77.5 | 2.49 | 3.32 | 75.79 | 77.5 | 75.79 | 1200 |
| 1713994200 | 75.01 | -1.5 | -1.96 | 76.7 | 76.7 | 75.01 | 1200 |
| 1713907800 | 76.51 | -1.61 | -2.06 | 79.19 | 79.19 | 76.51 | 1600 |
| 1713821340 | 78.12 | 0.22 | 0.28 | 78 | 78.49 | 77.16 | 1200 |
| 1713562200 | 77.9 | 2.34 | 3.10 | 77 | 77.9 | 77 | 200 |
| 1713475800 | 75.56 | -4.9 | -6.09 | 80.88 | 80.96 | 75.56 | 2000 |
| 1713389400 | 80.46 | 1.17 | 1.48 | 81.12 | 81.12 | 79.09 | 1500 |
| 1713302940 | 79.29 | 0.59 | 0.75 | 79.38 | 79.38 | 79.29 | 300 |
| 1713216600 | 78.7 | -3.3 | -4.02 | 82 | 82.07 | 78.7 | 1600 |
| 1712957400 | 82 | 0.51 | 0.63 | 82 | 82 | 82 | 100 |
| 1712870940 | 81.49 | 1.12 | 1.39 | 81 | 81.49 | 81 | 400 |
| 1712784540 | 80.37 | 1.37 | 1.73 | 79.95 | 80.49 | 79.95 | 600 |
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
