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 | 3.65 | 4.75384214639 | 76.78 | 83.78 | 75.53 | 2125344 | 79.51312398 | CS |
| 4 | 4.93 | 6.5298013245 | 75.5 | 83.78 | 69.38 | 1826545 | 74.93023024 | CS |
| 12 | 17.18 | 27.162055336 | 63.25 | 83.78 | 62.11 | 1430352 | 72.87409293 | CS |
| 26 | 29.42 | 57.674965693 | 51.01 | 83.78 | 50.91 | 1265679 | 66.0441696 | CS |
| 52 | 39.24 | 95.2658412236 | 41.19 | 83.78 | 40.221 | 1288016 | 58.57662389 | CS |
| 156 | 50.05 | 164.746543779 | 30.38 | 83.78 | 28.27 | 1000364 | 45.75672702 | CS |
| 260 | 54.99 | 216.155660377 | 25.44 | 83.78 | 10.535 | 1086208 | 35.19952691 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1715380800 | 81.74 | -0.33 | -0.40 | 82.66 | 83.78 | 81.28 | 1569161 |
| 1715294400 | 82.07 | 2.14 | 2.68 | 80.1 | 82.3 | 79.71 | 2701477 |
| 1715208000 | 79.93 | 2.32 | 2.99 | 78.07 | 80.03 | 77.73 | 2056668 |
| 1715121600 | 77.61 | 1.21 | 1.58 | 76.05 | 77.75 | 76.05 | 1756670 |
| 1715035200 | 76.4 | 0.51 | 0.67 | 76.78 | 77.7541 | 75.53 | 2542746 |
| 1714776000 | 75.89 | 3.99 | 5.55 | 74.63 | 76.5458 | 73.44 | 3014874 |
| 1714689600 | 71.9 | 0.83 | 1.17 | 71.69 | 72.18 | 69.38 | 2720934 |
| 1714603200 | 71.07 | -1 | -1.39 | 71.97 | 72.87 | 70.805 | 1704807 |
| 1714516800 | 72.07 | -3.21 | -4.26 | 74.8 | 76 | 72.05 | 2227366 |
| 1714430400 | 75.28 | -0.41 | -0.54 | 75.7 | 76.04 | 74.72 | 1005006 |
| 1714171200 | 75.69 | 1.25 | 1.68 | 74.53 | 75.76 | 74.53 | 1053156 |
| 1714084800 | 74.44 | 0.72 | 0.98 | 72.21 | 74.99 | 72.17 | 1618221 |
| 1713998400 | 73.72 | 1.2 | 1.65 | 76.13 | 76.4 | 72.66 | 1840668 |
| 1713912000 | 72.52 | 1.35 | 1.90 | 72.15 | 72.96 | 71.6375 | 1438023 |
| 1713825600 | 71.17 | -0.46 | -0.64 | 72.17 | 72.25 | 70.67 | 1858715 |
| 1713566400 | 71.63 | 0.09 | 0.13 | 71.37 | 72.42 | 71.06 | 1868798 |
| 1713480000 | 71.54 | -1 | -1.38 | 72.84 | 73.65 | 71.45 | 1662197 |
| 1713393600 | 72.54 | -0.61 | -0.83 | 73.39 | 73.87 | 71.63 | 1245953 |
| 1713307200 | 73.15 | -1.08 | -1.45 | 73.8 | 73.9 | 72.54 | 1333596 |
| 1713220800 | 74.23 | 0.06 | 0.08 | 75.5 | 75.78 | 73.655 | 1311859 |
| 1712961600 | 74.17 | -0.73 | -0.97 | 73.95 | 74.95 | 73.58 | 824013 |
| 1712875200 | 74.9 | 0.47 | 0.63 | 75.02 | 75.4 | 74.08 | 1117813 |
| 1712788800 | 74.43 | -0.57 | -0.76 | 73.25 | 75.6557 | 72.279 | 1552819 |
| 1712702400 | 75 | -3.07 | -3.93 | 78.72 | 78.98 | 74.71 | 2178853 |
| 1712616000 | 78.07 | -0.06 | -0.08 | 78.43 | 78.75 | 77.5 | 988287 |
| 1712356800 | 78.13 | 2.58 | 3.41 | 76.04 | 78.34 | 76 | 964563 |
| 1712270400 | 75.55 | -1.02 | -1.33 | 77.11 | 77.8382 | 75.38 | 1132394 |
| 1712184000 | 76.57 | 1.37 | 1.82 | 75 | 76.84 | 75 | 906101 |
| 1712097600 | 75.2 | 0.04 | 0.05 | 74.6 | 75.38 | 74.481 | 844123 |
| 1712011200 | 75.16 | -0.24 | -0.32 | 75.71 | 75.745 | 74.71 | 1030177 |
| 1711665600 | 75.4 | -0.01 | -0.01 | 75.54 | 76.29 | 74.68 | 1665935 |
| 1711579200 | 75.41 | 0.48 | 0.64 | 75.38 | 75.94 | 74.08 | 1182459 |
| 1711492800 | 74.93 | 0.9 | 1.22 | 74.03 | 75.29 | 73.89 | 1626234 |
| 1711406400 | 74.03 | 0.35 | 0.48 | 73.5 | 74.371 | 73.355 | 951476 |
| 1711147200 | 73.68 | 0.03 | 0.04 | 73.65 | 74.238 | 73.43 | 1126599 |
| 1711060800 | 73.65 | 0.87 | 1.20 | 73.29 | 74.35 | 73.21 | 1369186 |
| 1710974400 | 72.78 | 1.39 | 1.95 | 71.58 | 73.05 | 71.5 | 1189216 |
| 1710888000 | 71.39 | 0.75 | 1.06 | 70.16 | 71.68 | 70.02 | 1378145 |
| 1710801600 | 70.64 | 0.68 | 0.97 | 70.54 | 71.294 | 70.2 | 1305349 |
| 1710542400 | 69.96 | -0.32 | -0.46 | 69.8 | 70.8 | 69.8 | 1871343 |
| 1710456000 | 70.28 | -0.47 | -0.66 | 71.05 | 71.41 | 69.71 | 1146771 |
| 1710369600 | 70.75 | 0.86 | 1.23 | 69.96 | 70.99 | 69.77 | 1133953 |
| 1710283200 | 69.89 | 1.58 | 2.31 | 68.34 | 69.98 | 68.095 | 928384 |
| 1710196800 | 68.31 | -0.27 | -0.39 | 68.33 | 68.85 | 67.505 | 1292900 |
| 1709941200 | 68.58 | -1.22 | -1.75 | 69.93 | 70.29 | 68.31 | 1235811 |
| 1709854800 | 69.8 | 0.47 | 0.68 | 69.65 | 70.24 | 69.44 | 827520 |
| 1709768400 | 69.33 | 1.04 | 1.52 | 69.14 | 69.98 | 68.7 | 853931 |
| 1709682000 | 68.29 | -1.14 | -1.64 | 68.78 | 69.09 | 67.87 | 1470077 |
| 1709595600 | 69.43 | 0.69 | 1.00 | 69.01 | 70.13 | 68.9525 | 1611877 |
| 1709336400 | 68.74 | 1.42 | 2.11 | 67.32 | 69.4 | 67.28 | 1851364 |
| 1709250000 | 67.32 | 1.18 | 1.78 | 66.129999 | 67.77 | 66.099999 | 1674227 |
| 1709163600 | 66.14 | -0.1 | -0.15 | 66.099999 | 66.64 | 65.8 | 675288 |
| 1709077200 | 66.239999 | 0.12 | 0.18 | 66.81 | 66.95 | 65.959999 | 1245089 |
| 1708990800 | 66.12 | -0.05 | -0.08 | 66.17 | 66.41 | 65.819999 | 707283 |
| 1708731600 | 66.17 | 0.54 | 0.82 | 65.83 | 66.47 | 65.43 | 1038786 |
| 1708645200 | 65.629999 | 2.43 | 3.84 | 64.53 | 66.584999 | 64.53 | 1582515 |
| 1708558800 | 63.2 | 0.49 | 0.78 | 62.5 | 63.23 | 62.11 | 1030923 |
| 1708472400 | 62.71 | -0.86 | -1.35 | 63.25 | 63.47 | 62.24 | 917735 |
| 1708126800 | 63.57 | 0.32 | 0.51 | 63.39 | 64.769999 | 63.08 | 1309117 |
| 1708040400 | 63.25 | -0.13 | -0.21 | 64 | 64.09 | 62.47 | 1493515 |
| 1707954000 | 63.38 | 1.17 | 1.88 | 62.73 | 63.49 | 62.28 | 1224385 |
| 1707867600 | 62.21 | -1.58 | -2.48 | 62.02 | 62.76 | 61.23 | 1627091 |
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
