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 | 1.87 | 2.62272089762 | 71.3 | 73.2 | 69.95 | 2891 | 71.07805508 | CS |
| 4 | 7.77 | 11.880733945 | 65.4 | 73.2 | 61.45 | 2903 | 67.49035222 | CS |
| 12 | 21.17 | 40.7115384615 | 52 | 73.2 | 50.77 | 3010 | 62.55411356 | CS |
| 26 | 24.37 | 49.9385245902 | 48.8 | 73.2 | 48.08 | 3761 | 55.61701452 | CS |
| 52 | -25.07 | -25.5191368078 | 98.24 | 98.35 | 44.46 | 3999 | 54.76430508 | CS |
| 156 | 33.51 | 84.4931921331 | 39.66 | 106.8 | 28.7 | 3642 | 57.53819292 | CS |
| 260 | 45.17 | 161.321428571 | 28 | 106.8 | 9 | 3715 | 43.11518946 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1715982000 | 73.17 | 2.52 | 3.57 | 71 | 73.2 | 71 | 8024 |
| 1715895600 | 70.65 | -0.34 | -0.48 | 71.3 | 71.3 | 70.65 | 911 |
| 1715809200 | 70.99 | -0.68 | -0.95 | 72.71 | 72.71 | 70.6 | 3068 |
| 1715722800 | 71.67 | 1.52 | 2.17 | 71 | 72 | 71 | 5842 |
| 1715636400 | 70.15 | -0.52 | -0.74 | 70.23 | 70.9 | 69.95 | 1746 |
| 1715377200 | 70.67 | 0.54 | 0.77 | 71.3 | 71.3 | 70.35 | 2886 |
| 1715290800 | 70.13 | 2.38 | 3.51 | 69.14 | 70.52 | 69.14 | 4105 |
| 1715204400 | 67.75 | -1.3 | -1.88 | 68.65 | 68.65 | 67.5 | 1161 |
| 1715118000 | 69.05 | 1.05 | 1.54 | 68.33 | 69.05 | 68.33 | 1051 |
| 1715031600 | 68 | 0.5 | 0.74 | 68.77 | 68.77 | 68 | 1913 |
| 1714772400 | 67.5 | 0.71 | 1.06 | 67.73 | 67.73 | 67.33 | 1185 |
| 1714686000 | 66.79 | 1.18 | 1.80 | 66.22 | 67.32 | 66.22 | 2607 |
| 1714599600 | 65.61 | -2.38 | -3.50 | 67.25 | 67.25 | 65.61 | 3230 |
| 1714513200 | 67.99 | -1.4 | -2.02 | 67.98 | 68.8 | 67.98 | 2021 |
| 1714426800 | 69.39 | 0.69 | 1.00 | 69.29 | 70.2 | 69 | 3847 |
| 1714167600 | 68.7 | 1.1 | 1.63 | 67.9 | 69.2 | 66.75 | 4363 |
| 1714081200 | 67.6 | 5.4 | 8.68 | 66.989999 | 67.6 | 64.98 | 5208 |
| 1713994800 | 62.2 | 0.07 | 0.11 | 62.09 | 62.4 | 62.03 | 1949 |
| 1713908400 | 62.13 | -0.8 | -1.27 | 61.99 | 62.27 | 61.45 | 4781 |
| 1713822000 | 62.93 | -1.84 | -2.84 | 63.93 | 63.93 | 62.48 | 5352 |
| 1713562800 | 64.769999 | -0.93 | -1.42 | 65.4 | 65.8 | 64.519999 | 2301 |
| 1713476400 | 65.7 | 0.7 | 1.08 | 65.92 | 66.15 | 65.069999 | 2983 |
| 1713390000 | 65 | 0.38 | 0.59 | 66.56 | 66.56 | 65 | 1261 |
| 1713303600 | 64.62 | -1.23 | -1.87 | 65.39 | 65.4 | 63.85 | 3169 |
| 1713217200 | 65.849999 | -0.15 | -0.23 | 66.03 | 66.22 | 65.599999 | 4145 |
| 1712958000 | 66 | -0.43 | -0.65 | 67.5 | 68.71 | 66 | 2842 |
| 1712871600 | 66.43 | -1.1 | -1.63 | 66.92 | 66.92 | 66 | 1132 |
| 1712785200 | 67.53 | 0.53 | 0.79 | 66.45 | 68.12 | 66.45 | 3024 |
| 1712698800 | 67 | 3.25 | 5.10 | 65.989999 | 67 | 65.989999 | 4530 |
| 1712612400 | 63.75 | 0.3 | 0.47 | 63.02 | 64.25 | 63.02 | 3090 |
| 1712353200 | 63.45 | -1 | -1.55 | 63.88 | 63.88 | 63.15 | 1943 |
| 1712266800 | 64.45 | 0.05 | 0.08 | 65.66 | 65.66 | 64.45 | 3018 |
| 1712180400 | 64.4 | 1.55 | 2.47 | 63.15 | 64.5 | 63.15 | 3716 |
| 1712094000 | 62.85 | 0.3 | 0.48 | 62.79 | 63.25 | 62.5 | 2761 |
| 1712007600 | 62.55 | 0.33 | 0.53 | 62.95 | 63.29 | 62.5 | 7656 |
| 1711662000 | 62.22 | 2.72 | 4.57 | 60.12 | 62.3 | 60 | 3824 |
| 1711575600 | 59.5 | 0.9 | 1.54 | 58.97 | 59.57 | 58.97 | 1136 |
| 1711489200 | 58.6 | -0.09 | -0.15 | 58.41 | 58.6 | 58.41 | 399 |
| 1711402800 | 58.69 | -0.7 | -1.18 | 59.38 | 59.89 | 58.69 | 2320 |
| 1711143600 | 59.39 | -1.14 | -1.88 | 60.98 | 60.98 | 59.39 | 3027 |
| 1711057200 | 60.53 | -0.12 | -0.20 | 60.67 | 60.85 | 60.15 | 3715 |
| 1710970800 | 60.65 | 1.53 | 2.59 | 58.8 | 60.65 | 58.8 | 2310 |
| 1710884400 | 59.12 | -0.88 | -1.47 | 58.95 | 59.65 | 58.95 | 3828 |
| 1710798000 | 60 | -0.98 | -1.61 | 61.3 | 61.3 | 60 | 3320 |
| 1710538800 | 60.98 | 0.57 | 0.94 | 61 | 61 | 60.5 | 1270 |
| 1710452400 | 60.41 | -1.29 | -2.09 | 60.66 | 61.2 | 60 | 6086 |
| 1710366000 | 61.7 | 4.82 | 8.47 | 57.29 | 62 | 57.29 | 9435 |
| 1710279600 | 56.88 | 0.88 | 1.57 | 55.87 | 56.88 | 55.75 | 2604 |
| 1710193200 | 56 | 0.09 | 0.16 | 55.5 | 56.27 | 55.5 | 3362 |
| 1709937600 | 55.91 | 0.53 | 0.96 | 55.95 | 55.95 | 55.75 | 818 |
| 1709851200 | 55.38 | 1.81 | 3.38 | 54.13 | 55.62 | 54.13 | 3431 |
| 1709764800 | 53.57 | 0.46 | 0.87 | 53.13 | 53.57 | 53.13 | 1200 |
| 1709678400 | 53.11 | -0.37 | -0.69 | 53.47 | 53.5 | 53.11 | 650 |
| 1709592000 | 53.48 | 0.41 | 0.77 | 53.4 | 53.85 | 53.4 | 4517 |
| 1709332800 | 53.07 | 1.01 | 1.94 | 52.25 | 53.07 | 52.25 | 1440 |
| 1709246400 | 52.06 | 1.29 | 2.54 | 51.28 | 52.47 | 51.28 | 1931 |
| 1709160000 | 50.77 | -1.13 | -2.18 | 51.24 | 51.24 | 50.77 | 732 |
| 1709073600 | 51.9 | -0.52 | -0.99 | 52.44 | 52.48 | 51.9 | 3535 |
| 1708987200 | 52.42 | -1.03 | -1.93 | 52 | 52.42 | 51.95 | 2221 |
| 1708728000 | 53.45 | 1.2 | 2.30 | 52 | 53.45 | 52 | 7046 |
| 1708641600 | 52.25 | 0.84 | 1.63 | 53.18 | 53.22 | 52.25 | 6337 |
| 1708555200 | 51.41 | 0.71 | 1.40 | 51.36 | 51.41 | 50.98 | 3361 |
| 1708468800 | 50.7 | -1.74 | -3.32 | 51.86 | 51.86 | 50.7 | 1951 |
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
