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 | 6.36 | 9.52808988764 | 66.75 | 73.36 | 65.71 | 257803 | 66.97733338 | DR |
| 4 | 2.51 | 3.5552407932 | 70.6 | 73.36 | 65.02 | 265637 | 67.78195918 | DR |
| 12 | 11.47 | 18.6080467229 | 61.64 | 83.67 | 61.1 | 379350 | 71.64266641 | DR |
| 26 | 15.91 | 27.8146853147 | 57.2 | 83.67 | 51.01 | 304706 | 66.29280814 | DR |
| 52 | 19.35 | 35.9933035714 | 53.76 | 83.67 | 43.62 | 360443 | 57.84598683 | DR |
| 156 | -0.89 | -1.2027027027 | 74 | 84.88 | 42.6 | 247532 | 59.27732422 | DR |
| 260 | 63.667 | 674.224293127 | 9.443 | 84.88 | 8.425 | 226561 | 54.05472623 | DR |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1733523600 | 68 | 2.17 | 3.30 | 67.9 | 68.75 | 67.9 | 221944 |
| 1733437500 | 65.83 | -0.76 | -1.14 | 66 | 66.45 | 65.709999 | 166389 |
| 1733350980 | 66.59 | -0.51 | -0.76 | 67 | 67.7 | 66.25 | 351532 |
| 1733264700 | 67.099999 | -0.18 | -0.27 | 67.99 | 67.99 | 66.73 | 367332 |
| 1733178180 | 67.28 | 1.37 | 2.08 | 66.75 | 67.3 | 66.4 | 181816 |
| 1732918200 | 65.91 | -0.77 | -1.15 | 65.989999 | 66.94 | 65.019999 | 144892 |
| 1732746540 | 66.68 | 0.96 | 1.46 | 66.15 | 66.709999 | 66.01 | 256021 |
| 1732660140 | 65.72 | -0.94 | -1.41 | 66.209999 | 66.8 | 65.55 | 284677 |
| 1732573560 | 66.66 | -0.12 | -0.18 | 66.5 | 66.9 | 66.28 | 183922 |
| 1732314000 | 66.78 | -0.85 | -1.26 | 66.599999 | 66.95 | 65.959999 | 516559 |
| 1732227900 | 67.63 | -0.23 | -0.34 | 68.21 | 68.21 | 67.57 | 195562 |
| 1732141740 | 67.86 | -0.55 | -0.80 | 67.91 | 68.46 | 67.4701 | 329845 |
| 1732054800 | 68.41 | -0.62 | -0.90 | 68.6 | 68.68 | 68.35 | 104070 |
| 1731968640 | 69.03 | 1.2 | 1.77 | 69.17 | 69.204 | 68.3 | 193680 |
| 1731709260 | 67.83 | 0.11 | 0.16 | 67.72 | 67.99 | 67.33 | 191841 |
| 1731622800 | 67.72 | -2.12 | -3.04 | 68.98 | 69.17 | 67.65 | 289646 |
| 1731536760 | 69.84 | 0.14 | 0.20 | 70.14 | 70.67 | 69.58 | 294155 |
| 1731450480 | 69.7 | -1.23 | -1.73 | 70.1 | 70.37 | 69.57 | 366617 |
| 1731363600 | 70.93 | 0.42 | 0.60 | 70.6 | 71.19 | 70.57 | 410933 |
| 1731104400 | 70.51 | -3.34 | -4.52 | 71.34 | 73 | 70.06 | 481901 |
| 1731018540 | 73.85 | 1.92 | 2.67 | 71.82 | 73.98 | 71.01 | 461194 |
| 1730931600 | 71.93 | -3.41 | -4.53 | 71.05 | 72.14 | 71 | 539278 |
| 1730845680 | 75.34 | 1.86 | 2.53 | 75 | 75.59 | 74.95 | 323512 |
| 1730759160 | 73.48 | 1.43 | 1.98 | 73.95 | 74.455 | 73.43 | 247275 |
| 1730496420 | 72.05 | -0.7 | -0.96 | 71.99 | 72.56 | 71.7 | 383399 |
| 1730409780 | 72.75 | -3.75 | -4.90 | 73.35 | 73.5 | 71.6 | 467865 |
| 1730323500 | 76.5 | 0.47 | 0.62 | 75.5 | 77.99 | 74.3 | 298551 |
| 1730237280 | 76.03 | -0.37 | -0.48 | 76.5 | 77.85 | 76 | 148894 |
| 1730150880 | 76.4 | 1.27 | 1.69 | 75.4 | 76.9 | 75.4 | 340447 |
| 1729891500 | 75.13 | 1.72 | 2.34 | 75.35 | 75.81 | 74.86 | 234838 |
| 1729805160 | 73.41 | 0.24 | 0.33 | 73.54 | 73.69 | 72.8075 | 363393 |
| 1729718940 | 73.17 | -0.35 | -0.48 | 73.62 | 75.1 | 73.17 | 165684 |
| 1729632300 | 73.52 | -0.34 | -0.46 | 73.945 | 73.99 | 73 | 200313 |
| 1729545600 | 73.86 | 0.27 | 0.37 | 74.28 | 74.28 | 73.2 | 269950 |
| 1729286400 | 73.59 | 4.81 | 6.99 | 73.83 | 74 | 70.5946 | 420653 |
| 1729200000 | 68.78 | -1.08 | -1.55 | 69.9 | 70.26 | 68.55 | 517601 |
| 1729113960 | 69.86 | 0.36 | 0.52 | 69.54 | 70.292 | 69.54 | 285292 |
| 1729027680 | 69.5 | -3.71 | -5.07 | 70.87 | 73.5938 | 69.35 | 516720 |
| 1728941220 | 73.21 | -3.32 | -4.34 | 74.47 | 76.07 | 73.0151 | 467300 |
| 1728681900 | 76.53 | 0.12 | 0.16 | 75.89 | 76.84 | 75.03 | 473759 |
| 1728595560 | 76.41 | 1.55 | 2.07 | 77.35 | 77.35 | 75.705 | 317866 |
| 1728508800 | 74.86 | -0.84 | -1.11 | 73.64 | 75.45 | 73.16 | 547109 |
| 1728422580 | 75.7 | -7.82 | -9.36 | 76.15 | 78.94 | 74.2 | 1125452 |
| 1728336000 | 83.52 | 5.73 | 7.37 | 81.2 | 83.67 | 79.55 | 994443 |
| 1728077220 | 77.79 | 1.72 | 2.26 | 77.19 | 77.83 | 76.5 | 625136 |
| 1727990760 | 76.07 | -0.25 | -0.33 | 75.67 | 76.8 | 75.48 | 432268 |
| 1727904000 | 76.32 | 1.82 | 2.44 | 76.5 | 77.48 | 75.34 | 567999 |
| 1727818140 | 74.5 | 3.54 | 4.99 | 72.17 | 74.97 | 71.9 | 1135312 |
| 1727731380 | 70.96 | 0.12 | 0.17 | 72.35 | 72.76 | 70.87 | 565388 |
| 1727472000 | 70.84 | 2.64 | 3.87 | 70.16 | 71.25 | 68.8 | 649141 |
| 1727386200 | 68.2 | 3.15 | 4.84 | 68.01 | 68.77 | 67.03 | 482143 |
| 1727299200 | 65.05 | -0.75 | -1.14 | 64.83 | 65.75 | 64.2 | 161924 |
| 1727212800 | 65.8 | 3.57 | 5.74 | 63.76 | 65.959999 | 63.75 | 469305 |
| 1727126940 | 62.23 | -0.34 | -0.54 | 61.36 | 62.645 | 61.36 | 313847 |
| 1726867200 | 62.57 | -0.64 | -1.01 | 62.3 | 62.95 | 62.01 | 172943 |
| 1726781220 | 63.21 | 1.04 | 1.67 | 62.45 | 63.44 | 62.45 | 186818 |
| 1726694460 | 62.17 | 0.22 | 0.36 | 62.5 | 62.732 | 61.8 | 604783 |
| 1726608240 | 61.95 | 0.6 | 0.98 | 62 | 62.49 | 61.76 | 172820 |
| 1726521720 | 61.35 | 0.07 | 0.11 | 61.64 | 61.78 | 61.1 | 202052 |
| 1726262940 | 61.28 | 0.1 | 0.16 | 62 | 62 | 61.11 | 162366 |
| 1726176540 | 61.18 | -0.74 | -1.20 | 60.945 | 61.22 | 60.5 | 196487 |
| 1726090140 | 61.92 | 1.76 | 2.93 | 61.11 | 61.99 | 60.995 | 285420 |
| 1726003500 | 60.16 | -0.45 | -0.74 | 60.3 | 60.94 | 59.93 | 174561 |
| 1725917160 | 60.61 | 0.76 | 1.27 | 60 | 60.64 | 59.9 | 323462 |
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
