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 | 6.85 | 10.11816839 | 67.7 | 75.16 | 67.65 | 557013 | 71.93635248 | CS |
| 4 | 4.65 | 6.65236051502 | 69.9 | 75.16 | 65.36 | 554013 | 70.09654736 | CS |
| 12 | 7.62 | 11.3850291349 | 66.93 | 82.11 | 60.06 | 802245 | 69.5287618 | CS |
| 26 | 6.26 | 9.16678869527 | 68.29 | 82.11 | 60.06 | 813215 | 68.95581908 | CS |
| 52 | 21.2 | 39.7375820056 | 53.35 | 82.11 | 43.67 | 791304 | 63.20565639 | CS |
| 156 | -65.32 | -46.7005076142 | 139.87 | 180.43 | 39.055 | 708532 | 74.25673203 | CS |
| 260 | -26.41 | -26.1588748019 | 100.96 | 254.34 | 39.055 | 587948 | 97.13996602 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1726785600 | 74.55 | 1.8 | 2.47 | 74.53 | 75.16 | 73.555 | 594182 |
| 1726699200 | 72.75 | 0.92 | 1.28 | 72.09 | 75.14 | 71.8107 | 704041 |
| 1726612800 | 71.83 | 1.31 | 1.86 | 70.87 | 72.12 | 70.06 | 370930 |
| 1726526400 | 70.52 | 0.78 | 1.12 | 69.76 | 70.8 | 68.93 | 511526 |
| 1726267200 | 69.74 | 3.28 | 4.94 | 67.23 | 70.165 | 67.195 | 624499 |
| 1726180800 | 66.459999 | 0.11 | 0.17 | 66.42 | 67.03 | 65.36 | 585942 |
| 1726094400 | 66.349999 | -0.65 | -0.97 | 66.64 | 67.3 | 65.45 | 558973 |
| 1726008000 | 67 | -0.43 | -0.64 | 67.4 | 68.01 | 66.81 | 518011 |
| 1725921600 | 67.43 | -0.39 | -0.58 | 67.9 | 68.43 | 67.33 | 527684 |
| 1725662400 | 67.82 | -1.06 | -1.54 | 68.84 | 69.26 | 67.68 | 440128 |
| 1725576000 | 68.88 | -1 | -1.43 | 70.1 | 70.21 | 68.75 | 796191 |
| 1725489600 | 69.88 | -0.66 | -0.94 | 70.34 | 71.7 | 69.84 | 424930 |
| 1725403200 | 70.54 | -0.44 | -0.62 | 70.01 | 70.7 | 69.21 | 537129 |
| 1725057600 | 70.98 | -0.05 | -0.07 | 71.2 | 71.78 | 69.77 | 454129 |
| 1724971200 | 71.03 | 0.34 | 0.48 | 70.92 | 71.91 | 70.18 | 329357 |
| 1724884800 | 70.69 | -0.4 | -0.56 | 70.53 | 71.72 | 70.53 | 938179 |
| 1724798400 | 71.09 | -1.23 | -1.70 | 71.73 | 71.97 | 69.665 | 702984 |
| 1724712000 | 72.32 | 0.54 | 0.75 | 72.2 | 73.05 | 71.65 | 549586 |
| 1724452800 | 71.78 | 1.8 | 2.57 | 69.9 | 72.72 | 69.54 | 412697 |
| 1724366400 | 69.98 | -1.01 | -1.42 | 71 | 71.41 | 69.77 | 718461 |
| 1724280000 | 70.99 | -0.9 | -1.25 | 72.32 | 72.53 | 70.35 | 1184506 |
| 1724193600 | 71.89 | -0.48 | -0.66 | 72.24 | 72.5499 | 71.1 | 580460 |
| 1724107200 | 72.37 | 0.09 | 0.12 | 72.28 | 72.75 | 71.7 | 442985 |
| 1723848000 | 72.28 | -0.31 | -0.43 | 72.27 | 73.51 | 71.3601 | 604344 |
| 1723761600 | 72.59 | 2.14 | 3.04 | 71.81 | 72.95 | 70.6 | 958372 |
| 1723675200 | 70.45 | -0.43 | -0.61 | 70.91 | 71.24 | 69.25 | 605263 |
| 1723588800 | 70.88 | 1.94 | 2.81 | 69.25 | 71.01 | 68.54 | 622750 |
| 1723502400 | 68.94 | -1.17 | -1.67 | 70.01 | 70.74 | 68.79 | 462742 |
| 1723243200 | 70.11 | -0.7 | -0.99 | 71.06 | 71.06 | 69.365 | 384360 |
| 1723156800 | 70.81 | 2.2 | 3.21 | 69.27 | 70.87 | 69 | 742073 |
| 1723070400 | 68.61 | -1.94 | -2.75 | 71.86 | 72.8 | 68.32 | 710407 |
| 1722984000 | 70.55 | -0.16 | -0.23 | 70.55 | 72.57 | 69.26 | 798083 |
| 1722897600 | 70.71 | -0.95 | -1.33 | 68.2 | 71.41 | 67.98 | 1495351 |
| 1722638400 | 71.66 | -3.56 | -4.73 | 74 | 74 | 70.32 | 1167916 |
| 1722552000 | 75.22 | -3.38 | -4.30 | 78.5 | 79.7299 | 74.925 | 2209060 |
| 1722465600 | 78.6 | 8.36 | 11.90 | 73 | 82.11 | 73 | 3959891 |
| 1722379200 | 70.24 | -0.18 | -0.26 | 70.54 | 71.31 | 69.41 | 827233 |
| 1722292800 | 70.42 | -0.19 | -0.27 | 70.65 | 71.3 | 69.67 | 641144 |
| 1722033600 | 70.61 | 2.29 | 3.35 | 69.84 | 71.15 | 69.465 | 1076669 |
| 1721947200 | 68.32 | 1.68 | 2.52 | 66.379999 | 69.06 | 65.650099 | 594265 |
| 1721860800 | 66.64 | -2.15 | -3.13 | 68.72 | 69.23 | 66.489999 | 642445 |
| 1721774400 | 68.79 | -0.39 | -0.56 | 68.61 | 69.46 | 67.67 | 759337 |
| 1721688000 | 69.18 | 1.99 | 2.96 | 67.8 | 69.35 | 66.11 | 643869 |
| 1721428800 | 67.19 | 0.02 | 0.03 | 67.16 | 67.35 | 65.28 | 638492 |
| 1721342400 | 67.17 | -0.07 | -0.10 | 67.29 | 70 | 66.739999 | 844195 |
| 1721256000 | 67.24 | 0.54 | 0.81 | 66.05 | 67.67 | 65.75 | 1042675 |
| 1721169600 | 66.7 | 4.67 | 7.53 | 62.19 | 66.959999 | 62.19 | 1603568 |
| 1721083200 | 62.03 | -1.52 | -2.39 | 63.36 | 63.785 | 61.86 | 1080110 |
| 1720824000 | 63.55 | -0.3 | -0.47 | 63.59 | 65.325 | 63.49 | 970605 |
| 1720737600 | 63.85 | 2.56 | 4.18 | 62.29 | 64 | 62.02 | 1025895 |
| 1720651200 | 61.29 | 0.23 | 0.38 | 61.6 | 62.13 | 60.06 | 768107 |
| 1720564800 | 61.06 | -1.13 | -1.82 | 62.23 | 62.49 | 60.92 | 509467 |
| 1720478400 | 62.19 | -0.52 | -0.83 | 63 | 63.7 | 62.02 | 580813 |
| 1720219200 | 62.71 | -0.8 | -1.26 | 63.13 | 63.13 | 61.84 | 616563 |
| 1720040640 | 63.51 | 0.16 | 0.25 | 63.62 | 65.1684 | 63.47 | 360309 |
| 1719960000 | 63.35 | -0.14 | -0.22 | 63.63 | 64.4 | 62.87 | 854234 |
| 1719873600 | 63.49 | -3.36 | -5.03 | 65.06 | 65.79 | 63.46 | 773750 |
| 1719614400 | 66.849999 | 0 | 0.00 | 66.849999 | 66.849999 | 66.849999 | 0 |
| 1719528000 | 66.849999 | -0.04 | -0.06 | 67 | 67.22 | 65.879999 | 597248 |
| 1719441600 | 66.89 | 1.02 | 1.55 | 65.879999 | 67.15 | 65.51 | 698294 |
| 1719355200 | 65.87 | -1.19 | -1.77 | 67.08 | 67.1915 | 65.16 | 612280 |
| 1719268800 | 67.06 | 0.02 | 0.03 | 66.78 | 67.66 | 66.315 | 1102014 |
| 1719009600 | 67.04 | 2.66 | 4.13 | 64.349999 | 67.84 | 64.062 | 4216998 |
| 1718923200 | 64.379999 | -0.02 | -0.03 | 64.019999 | 65.0768 | 63.5189 | 593007 |
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
