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 | -2.97 | -4.18486684515 | 70.97 | 72.47 | 67.7185 | 3106754 | 69.68130186 | CS |
| 4 | -18.21 | -21.1228395778 | 86.21 | 88.22 | 67.7185 | 2920693 | 76.73913048 | CS |
| 12 | -1.5 | -2.15827338129 | 69.5 | 88.22 | 67.7185 | 2034694 | 76.4700052 | CS |
| 26 | 3.1 | 4.77657935285 | 64.9 | 88.22 | 59.66 | 2048473 | 72.47185388 | CS |
| 52 | -0.11 | -0.161503450301 | 68.11 | 88.22 | 59.66 | 1925834 | 74.49776889 | CS |
| 156 | -62 | -47.6923076923 | 130 | 155.98 | 52.1 | 1797709 | 85.02010124 | CS |
| 260 | -8.91 | -11.5849694448 | 76.91 | 155.98 | 37.59 | 1690150 | 86.69292933 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1713480000 | 67.91 | -0.62 | -0.90 | 68.83 | 69.67 | 67.7185 | 2507414 |
| 1713393600 | 68.53 | -1.27 | -1.82 | 69.99 | 70.25 | 68.51 | 2109002 |
| 1713307200 | 69.8 | 0.34 | 0.49 | 69.2499 | 70.14 | 68.92 | 2926367 |
| 1713220800 | 69.46 | -1.95 | -2.73 | 71.06 | 71.93 | 69.02 | 3637909 |
| 1712961600 | 71.41 | -0.57 | -0.79 | 70.97 | 72.47 | 70.5 | 4230127 |
| 1712875200 | 71.98 | -7.32 | -9.23 | 73.38 | 74.46 | 68.5 | 14124314 |
| 1712788800 | 79.3 | -4.09 | -4.90 | 80.49 | 80.92 | 78.9 | 3496218 |
| 1712702400 | 83.39 | 0.52 | 0.63 | 83.05 | 84.02 | 82.8 | 1843788 |
| 1712616000 | 82.87 | 1.38 | 1.69 | 83.07 | 83.78 | 82.24 | 1758611 |
| 1712356800 | 81.49 | 0.82 | 1.02 | 80.725 | 81.855 | 80.03 | 1664736 |
| 1712270400 | 80.67 | -2.95 | -3.53 | 83.94 | 84.53 | 80.275 | 2158463 |
| 1712184000 | 83.62 | -0.19 | -0.23 | 83.68 | 84.2 | 82.74 | 2722475 |
| 1712097600 | 83.81 | -2.13 | -2.48 | 84.955 | 85.07 | 83.71 | 2050450 |
| 1712011200 | 85.94 | -1.17 | -1.34 | 86.33 | 86.61 | 85.08 | 2028905 |
| 1711665600 | 87.11 | 0.13 | 0.15 | 87.25 | 88.22 | 86.915 | 1937678 |
| 1711579200 | 86.98 | 1.23 | 1.43 | 86.01 | 87.21 | 85.71 | 1637967 |
| 1711492800 | 85.75 | -0.03 | -0.03 | 86.3 | 87.4 | 85.63 | 1639572 |
| 1711406400 | 85.78 | 0.25 | 0.29 | 85.91 | 86.9 | 85.23 | 1369472 |
| 1711147200 | 85.53 | -0.91 | -1.05 | 86.21 | 86.7848 | 85.28 | 1328306 |
| 1711060800 | 86.44 | 3.36 | 4.04 | 83.98 | 87.025 | 83.85 | 2248879 |
| 1710974400 | 83.08 | 2.23 | 2.76 | 82.82 | 83.7399 | 81.63 | 2050370 |
| 1710888000 | 80.85 | 1.02 | 1.28 | 78.89 | 81.28 | 78.89 | 1140666 |
| 1710801600 | 79.83 | -0.91 | -1.13 | 81.18 | 81.385 | 79.62 | 1202972 |
| 1710542400 | 80.74 | -0.2 | -0.25 | 80.73 | 81.82 | 80.13 | 1883432 |
| 1710456000 | 80.94 | -2.28 | -2.74 | 82.95 | 83.05 | 80.175 | 1589252 |
| 1710369600 | 83.22 | 1.21 | 1.48 | 81.81 | 83.39 | 81.75 | 1227894 |
| 1710283200 | 82.01 | 0.88 | 1.08 | 81 | 82.57 | 80.6 | 1275109 |
| 1710196800 | 81.13 | -0.64 | -0.78 | 81.35 | 82.03 | 80.42 | 1291147 |
| 1709941200 | 81.77 | 1.11 | 1.38 | 81.5 | 83.115 | 81.06 | 1545714 |
| 1709854800 | 80.66 | 0.08 | 0.10 | 80.87 | 81.62 | 79.89 | 1171705 |
| 1709768400 | 80.58 | 0.46 | 0.57 | 81.01 | 81.66 | 79.9 | 1993806 |
| 1709682000 | 80.12 | 0.54 | 0.68 | 79.19 | 80.62 | 78.605 | 1207018 |
| 1709595600 | 79.58 | 0.28 | 0.35 | 78.87 | 80.28 | 78.76 | 1052594 |
| 1709336400 | 79.3 | 0.3 | 0.38 | 78.66 | 79.57 | 76.92 | 1299695 |
| 1709250000 | 79 | 2.29 | 2.99 | 77.56 | 79.15 | 77.205 | 2193428 |
| 1709163600 | 76.71 | 0.05 | 0.07 | 76.07 | 76.81 | 75.48 | 1171582 |
| 1709077200 | 76.66 | 2.7 | 3.65 | 74.64 | 77 | 74.1601 | 1435142 |
| 1708990800 | 73.96 | 0.63 | 0.86 | 73.01 | 75.1125 | 73.01 | 1222591 |
| 1708731600 | 73.33 | 0.44 | 0.60 | 73.21 | 74.78 | 73.19 | 1463288 |
| 1708645200 | 72.89 | 2.27 | 3.21 | 73.1 | 73.875 | 71.09 | 1966390 |
| 1708558800 | 70.62 | -0.04 | -0.06 | 70.16 | 71.19 | 69.6095 | 886817 |
| 1708472400 | 70.66 | -1.22 | -1.70 | 70.63 | 71.5599 | 70.12 | 1131473 |
| 1708126800 | 71.88 | -2.45 | -3.30 | 72.41 | 73.13 | 71.33 | 1254989 |
| 1708040400 | 74.33 | 1.57 | 2.16 | 73.27 | 74.64 | 73.14 | 1112762 |
| 1707954000 | 72.76 | 0.22 | 0.30 | 72.96 | 73.4 | 71.655 | 1418122 |
| 1707867600 | 72.54 | -4.41 | -5.73 | 73.47 | 73.72 | 71.87 | 2372480 |
| 1707781200 | 76.95 | 2.16 | 2.89 | 75.14 | 77.47 | 74.89 | 1658575 |
| 1707522000 | 74.79 | 1.49 | 2.03 | 73.56 | 74.86 | 72.9 | 1821161 |
| 1707435600 | 73.3 | 1 | 1.38 | 72.01 | 73.39 | 71.9 | 1490974 |
| 1707349200 | 72.3 | 0.47 | 0.65 | 72.47 | 73.1891 | 71.78 | 1975409 |
| 1707262800 | 71.83 | 0.84 | 1.18 | 70.97 | 72.3 | 70.555 | 2045914 |
| 1707176400 | 70.99 | -1.8 | -2.47 | 71.51 | 71.83 | 69.9305 | 1661211 |
| 1706917200 | 72.79 | -0.05 | -0.07 | 71.43 | 73.99 | 70.15 | 1833947 |
| 1706830800 | 72.84 | 1.66 | 2.33 | 71.61 | 72.84 | 70.385 | 1960394 |
| 1706744400 | 71.18 | -1.57 | -2.16 | 72.65 | 73.97 | 71.04 | 2044680 |
| 1706658000 | 72.75 | -0.2 | -0.27 | 72.35 | 73.75 | 72.27 | 1930503 |
| 1706571600 | 72.95 | 2.84 | 4.05 | 70.1 | 73.07 | 69.57 | 2237492 |
| 1706312400 | 70.11 | 1.03 | 1.49 | 69.5 | 70.61 | 69.4032 | 1893477 |
| 1706226000 | 69.08 | 1.63 | 2.42 | 68.47 | 69.2 | 67.5 | 1649388 |
| 1706139600 | 67.45 | -1.77 | -2.56 | 70.13 | 70.25 | 67.24 | 1646637 |
| 1706053200 | 69.22 | -0.94 | -1.34 | 70.99 | 71.665 | 68.68 | 1457509 |
| 1705966800 | 70.16 | 1.01 | 1.46 | 69.87 | 71.14 | 69.61 | 1379879 |
| 1705707600 | 69.15 | 0.59 | 0.86 | 68.64 | 70.16 | 67.099999 | 1876575 |
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
