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 | 0.27 | 0.378734745406 | 71.29 | 74.4 | 70.48 | 900150 | 72.30321553 | CS |
| 4 | -12.93 | -15.3035862232 | 84.49 | 86.24 | 70.48 | 811224 | 74.80966983 | CS |
| 12 | -4.47 | -5.87925818756 | 76.03 | 88.03 | 70.48 | 850032 | 80.17132246 | CS |
| 26 | 7.38 | 11.4989093175 | 64.18 | 88.03 | 62.28 | 751678 | 75.97831519 | CS |
| 52 | 3.56 | 5.23529411765 | 68 | 88.03 | 60.655 | 747543 | 72.5104484 | CS |
| 156 | -29.35 | -29.0853235556 | 100.91 | 116.92 | 60.655 | 678889 | 81.0712066 | CS |
| 260 | -34.87 | -32.7633186132 | 106.43 | 116.92 | 60.17 | 659153 | 84.47252409 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1714084800 | 71.56 | -1.08 | -1.49 | 72.15 | 72.15 | 70.48 | 1333664 |
| 1713998400 | 72.64 | -1.22 | -1.65 | 73.9 | 73.9 | 72.13 | 1002392 |
| 1713912000 | 73.86 | 1.85 | 2.57 | 72.03 | 74.4 | 72.03 | 782395 |
| 1713825600 | 72.01 | 0.26 | 0.36 | 72.06 | 73.08 | 71.81 | 770375 |
| 1713566400 | 71.75 | 0.34 | 0.48 | 71.29 | 72.32 | 71.05 | 611922 |
| 1713480000 | 71.41 | 0.09 | 0.13 | 71.17 | 72.01 | 70.97 | 635983 |
| 1713393600 | 71.32 | -0.68 | -0.94 | 72.6 | 72.85 | 70.73 | 698885 |
| 1713307200 | 72 | 0.21 | 0.29 | 71.61 | 72.22 | 71.22 | 603599 |
| 1713220800 | 71.79 | -1.3 | -1.78 | 73.75 | 74.21 | 71.345 | 886341 |
| 1712961600 | 73.09 | -1.43 | -1.92 | 73.94 | 74.58 | 72.76 | 724215 |
| 1712875200 | 74.52 | 0.94 | 1.28 | 74.12 | 75.11 | 73.43 | 739663 |
| 1712788800 | 73.58 | -1.81 | -2.40 | 74.32 | 74.88 | 73.43 | 801288 |
| 1712702400 | 75.39 | -1.57 | -2.04 | 77 | 77.32 | 75.3675 | 639567 |
| 1712616000 | 76.96 | 1.14 | 1.50 | 76.49 | 78.23 | 75.8 | 1149557 |
| 1712356800 | 75.82 | -1.24 | -1.61 | 77.18 | 77.34 | 75.6 | 826119 |
| 1712270400 | 77.06 | -3.1 | -3.87 | 81 | 81 | 77.04 | 1028371 |
| 1712184000 | 80.16 | -2.41 | -2.92 | 81.85 | 82.63 | 80.045 | 912602 |
| 1712097600 | 82.57 | -3.03 | -3.54 | 83.76 | 83.76 | 81.76 | 607049 |
| 1712011200 | 85.6 | 0.92 | 1.09 | 84.49 | 86.24 | 84.39 | 659271 |
| 1711665600 | 84.68 | 1.54 | 1.85 | 83.58 | 85.15 | 83.58 | 716829 |
| 1711579200 | 83.14 | 1.05 | 1.28 | 82.87 | 83.82 | 82.87 | 687706 |
| 1711492800 | 82.09 | -0.94 | -1.13 | 83.28 | 83.4 | 81.79 | 817371 |
| 1711406400 | 83.03 | -0.32 | -0.38 | 83.4 | 84.35 | 83.01 | 949007 |
| 1711147200 | 83.35 | -1.24 | -1.47 | 83.96 | 83.96 | 82.03 | 705913 |
| 1711060800 | 84.59 | 0.05 | 0.06 | 84.85 | 84.9 | 83.23 | 821145 |
| 1710974400 | 84.54 | 0.78 | 0.93 | 83.76 | 84.605 | 82.77 | 1128509 |
| 1710888000 | 83.76 | -0.55 | -0.65 | 84.1 | 84.79 | 83.34 | 1148770 |
| 1710801600 | 84.31 | -1.72 | -2.00 | 85.58 | 85.95 | 84.08 | 1031897 |
| 1710542400 | 86.03 | 1.02 | 1.20 | 84.5 | 86.6 | 84.5 | 2854681 |
| 1710456000 | 85.01 | -2.91 | -3.31 | 87.2 | 87.97 | 84.67 | 874223 |
| 1710369600 | 87.92 | 2.4 | 2.81 | 86 | 88.03 | 85.99 | 1168197 |
| 1710283200 | 85.52 | 0.89 | 1.05 | 84.47 | 85.68 | 84.001 | 849584 |
| 1710196800 | 84.63 | 1.38 | 1.66 | 83.19 | 84.66 | 82.765 | 819632 |
| 1709941200 | 83.25 | 0.17 | 0.20 | 82.95 | 84.08 | 82.49 | 655740 |
| 1709854800 | 83.08 | 0.23 | 0.28 | 82.95 | 83.98 | 82.655 | 706725 |
| 1709768400 | 82.85 | 1.32 | 1.62 | 81.6 | 83.58 | 81.43 | 918740 |
| 1709682000 | 81.53 | 0.93 | 1.15 | 80.43 | 82.33 | 80.21 | 766754 |
| 1709595600 | 80.6 | 0.2 | 0.25 | 80.61 | 81.62 | 80.36 | 968612 |
| 1709336400 | 80.4 | -0.55 | -0.68 | 81 | 81.13 | 79.37 | 804297 |
| 1709250000 | 80.95 | -1 | -1.22 | 82.32 | 82.4 | 80.62 | 880968 |
| 1709163600 | 81.95 | 1.4 | 1.74 | 80.52 | 82.455 | 80.44 | 1040098 |
| 1709077200 | 80.55 | -0.92 | -1.13 | 85.3 | 87.95 | 78 | 1824446 |
| 1708990800 | 81.47 | -0.1 | -0.12 | 80.84 | 82.35 | 80.57 | 896939 |
| 1708731600 | 81.57 | -1.17 | -1.41 | 82.7 | 82.87 | 81.27 | 665042 |
| 1708645200 | 82.74 | 0.89 | 1.09 | 82.55 | 83.24 | 81.825 | 555217 |
| 1708558800 | 81.85 | 0.2 | 0.24 | 81.89 | 82.2425 | 81.03 | 655426 |
| 1708472400 | 81.65 | 0.25 | 0.31 | 81.24 | 82.13 | 80.56 | 647447 |
| 1708126800 | 81.4 | -0.07 | -0.09 | 80.78 | 82.18 | 80.555 | 422069 |
| 1708040400 | 81.47 | 0 | 0.00 | 81.96 | 82.11 | 81.08 | 555625 |
| 1707954000 | 81.47 | 1.07 | 1.33 | 81.29 | 81.62 | 79.84 | 438134 |
| 1707867600 | 80.4 | -1.41 | -1.72 | 80.01 | 81.07 | 78.955 | 643486 |
| 1707781200 | 81.81 | 0.6 | 0.74 | 81.27 | 82.5 | 81.25 | 865596 |
| 1707522000 | 81.21 | 0.35 | 0.43 | 80 | 81.84 | 80 | 1092829 |
| 1707435600 | 80.86 | 2.16 | 2.74 | 79.45 | 81.915 | 79.03 | 1066720 |
| 1707349200 | 78.7 | 1.87 | 2.43 | 76.54 | 78.86 | 76.26 | 817738 |
| 1707262800 | 76.83 | 0.76 | 1.00 | 75.94 | 76.865 | 75.94 | 460414 |
| 1707176400 | 76.07 | -0.35 | -0.46 | 75.7 | 76.35 | 74.99 | 502831 |
| 1706917200 | 76.42 | -0.65 | -0.84 | 76.03 | 77.24 | 75.46 | 463248 |
| 1706830800 | 77.07 | 1.43 | 1.89 | 76.03 | 77.07 | 75.02 | 433861 |
| 1706744400 | 75.64 | -1.82 | -2.35 | 77.31 | 77.95 | 75.41 | 433205 |
| 1706658000 | 77.46 | 0.26 | 0.34 | 76.52 | 77.7 | 76.34 | 542842 |
| 1706571600 | 77.2 | 0.89 | 1.17 | 76.09 | 77.23 | 75.72 | 853556 |
| 1706312400 | 76.31 | 1.47 | 1.96 | 75.43 | 76.71 | 74.86 | 620688 |
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
