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 | -3.01 | -4.28591769899 | 70.23 | 70.265 | 66.78 | 206631 | 68.89076434 | CS |
| 4 | -7.78 | -10.3733333333 | 75 | 78.59 | 63.71 | 254483 | 71.1345682 | CS |
| 12 | -22.79 | -25.3194089546 | 90.01 | 94.38 | 63.71 | 343608 | 79.71046282 | CS |
| 26 | -56.33 | -45.5928773776 | 123.55 | 142.64 | 63.71 | 298363 | 98.89066687 | CS |
| 52 | -14.65 | -17.8942225479 | 81.87 | 142.64 | 63.71 | 256080 | 100.19241567 | CS |
| 156 | 29.38 | 77.6427061311 | 37.84 | 142.64 | 31.49 | 185140 | 84.50178198 | CS |
| 260 | 50.38 | 299.168646081 | 16.84 | 142.64 | 15.51 | 166884 | 68.58861206 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1744929300 | 69.45 | 0.81 | 1.18 | 68.77 | 70.09 | 68.03 | 139188 |
| 1744842900 | 68.64 | 0.19 | 0.28 | 68 | 68.86 | 67.2 | 191241 |
| 1744756500 | 68.45 | -0.72 | -1.04 | 69.25 | 70.075 | 67.88 | 233903 |
| 1744670100 | 69.17 | 0.45 | 0.65 | 70.23 | 70.265 | 67.45 | 262193 |
| 1744410900 | 68.72 | -1.29 | -1.84 | 69.28 | 70.18 | 66.92 | 361538 |
| 1744324500 | 70.01 | -2.9 | -3.98 | 70.5 | 71.605 | 68.87 | 297311 |
| 1744238100 | 72.91 | 7.15 | 10.87 | 65.4 | 74.08 | 63.71 | 444327 |
| 1744151700 | 65.76 | -1.43 | -2.13 | 69.48 | 70.8 | 64.25 | 362542 |
| 1744065300 | 67.19 | -2.16 | -3.11 | 68 | 72.82 | 66.29 | 391966 |
| 1743806100 | 69.35 | -2.04 | -2.86 | 67.84 | 70.35 | 67.19 | 364768 |
| 1743719700 | 71.39 | -3.25 | -4.35 | 69.81 | 72.035 | 69.53 | 205125 |
| 1743633300 | 74.64 | 2.38 | 3.29 | 70.66 | 75.2563 | 70.66 | 174540 |
| 1743546900 | 72.26 | -0.28 | -0.39 | 72.49 | 72.695 | 70.51 | 174537 |
| 1743460500 | 72.54 | -0.57 | -0.78 | 71.45 | 73.14 | 70.4 | 224990 |
| 1743201300 | 73.11 | -2.51 | -3.32 | 75.48 | 75.48 | 72.75 | 184228 |
| 1743114900 | 75.62 | -1.18 | -1.54 | 76.68 | 77 | 75.03 | 139725 |
| 1743028500 | 76.8 | -1.04 | -1.34 | 77.55 | 78.07 | 76.55 | 212166 |
| 1742942100 | 77.84 | 0.38 | 0.49 | 77.12 | 78.59 | 76.54 | 185355 |
| 1742855700 | 77.46 | 3.73 | 5.06 | 75 | 77.72 | 75 | 285540 |
| 1742596500 | 73.73 | -1.36 | -1.81 | 74.05 | 74.9699 | 73.28 | 388566 |
| 1742510100 | 75.09 | -1.49 | -1.95 | 75.24 | 76.26 | 74.74 | 156790 |
| 1742423700 | 76.58 | 1.08 | 1.43 | 75.56 | 78.62 | 74.63 | 289104 |
| 1742337300 | 75.5 | 0.59 | 0.79 | 74 | 75.735 | 73.4246 | 215879 |
| 1742250900 | 74.91 | 0.56 | 0.75 | 73.58 | 75.56 | 73.58 | 265363 |
| 1741991700 | 74.35 | 2.9 | 4.06 | 72.65 | 74.445 | 72.2 | 208126 |
| 1741905300 | 71.45 | -2.74 | -3.69 | 74.06 | 74.51 | 71.37 | 255821 |
| 1741818900 | 74.19 | -1.09 | -1.45 | 75.64 | 75.915 | 73.83 | 209345 |
| 1741732500 | 75.28 | 1.32 | 1.78 | 74 | 76.64 | 72.72 | 361180 |
| 1741646100 | 73.96 | -4.05 | -5.19 | 76.1 | 76.85 | 72.98 | 338695 |
| 1741390500 | 78.01 | -0.88 | -1.12 | 78.07 | 79.19 | 76.32 | 271124 |
| 1741304100 | 78.89 | -2.72 | -3.33 | 80.04 | 81.09 | 77.01 | 311861 |
| 1741217700 | 81.61 | 1.51 | 1.89 | 80.58 | 82.23 | 79.65 | 530779 |
| 1741131300 | 80.1 | 1.56 | 1.99 | 77.18 | 80.55 | 76.8004 | 304879 |
| 1741044900 | 78.54 | -2.45 | -3.03 | 81.84 | 81.84 | 78.48 | 428269 |
| 1740785700 | 80.99 | 0.39 | 0.48 | 80.46 | 81.07 | 78.37 | 506515 |
| 1740699300 | 80.6 | -0.39 | -0.48 | 81.23 | 81.79 | 77.99 | 435808 |
| 1740612900 | 80.99 | -0.11 | -0.14 | 80.92 | 81.53 | 79.74 | 519468 |
| 1740526500 | 81.1 | 2.54 | 3.23 | 78.44 | 81.19 | 76.65 | 612531 |
| 1740440100 | 78.56 | 1.02 | 1.32 | 78.22 | 79.495 | 75.77 | 542815 |
| 1740180900 | 77.54 | -3.39 | -4.19 | 82 | 82.84 | 77.54 | 324549 |
| 1740094500 | 80.93 | -2 | -2.41 | 82.94 | 83.3 | 80 | 697926 |
| 1740008100 | 82.93 | -1.58 | -1.87 | 83.69 | 84.355 | 82.15 | 421428 |
| 1739921700 | 84.51 | -2.77 | -3.17 | 87.28 | 88.8855 | 84.06 | 339272 |
| 1739576100 | 87.28 | 2.3 | 2.71 | 85.2818 | 87.775 | 83.4 | 353246 |
| 1739489700 | 84.98 | 2.35 | 2.84 | 83.36 | 86.49 | 82.61 | 402631 |
| 1739403300 | 82.63 | -1.34 | -1.60 | 82.61 | 84 | 81.84 | 371208 |
| 1739316900 | 83.97 | -1.59 | -1.86 | 85 | 85.97 | 83.080432 | 311163 |
| 1739230500 | 85.56 | -1.28 | -1.47 | 87.21 | 88 | 85.49 | 213320 |
| 1738971300 | 86.84 | 0.5 | 0.58 | 86.82 | 89.13 | 86.59 | 293548 |
| 1738884900 | 86.34 | -1.8 | -2.04 | 88.4 | 88.63 | 85.495 | 204366 |
| 1738798500 | 88.14 | 0.86 | 0.99 | 87.72 | 88.55 | 85.42 | 265896 |
| 1738712100 | 87.28 | 2.11 | 2.48 | 85.07 | 87.573 | 84.12 | 1028344 |
| 1738625700 | 85.17 | -5.05 | -5.60 | 87.66 | 89.22 | 84.84 | 465856 |
| 1738366500 | 90.22 | -1.54 | -1.68 | 92.43 | 92.68 | 89.76 | 311804 |
| 1738280100 | 91.76 | -0.68 | -0.74 | 93.22 | 94.38 | 91.18 | 335854 |
| 1738193700 | 92.44 | 0.41 | 0.45 | 91.63 | 93.12 | 90.245 | 648692 |
| 1738107300 | 92.03 | 2.3 | 2.56 | 89.73 | 92.6 | 88 | 424680 |
| 1738020900 | 89.73 | -2.51 | -2.72 | 90.01 | 92.23 | 88.17 | 527407 |
| 1737761700 | 92.24 | -8.43 | -8.37 | 95.17 | 96.248 | 91.35 | 529010 |
| 1737675300 | 100.67 | 0 | 0.00 | 100.67 | 100.67 | 100.67 | 0 |
| 1737588900 | 100.67 | -25.23 | -20.04 | 94.6 | 104.65 | 94.6 | 1535912 |
| 1737502500 | 125.9 | 4.09 | 3.36 | 123.65 | 127.655 | 122.5 | 688200 |
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
