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 | -2.55 | -3.45294515911 | 73.85 | 76.02 | 69.7 | 548 | 73.2022709 | DR |
| 4 | -7.24 | -9.21823274764 | 78.54 | 78.54 | 66.99 | 1050 | 72.45376166 | DR |
| 12 | 1 | 1.42247510669 | 70.3 | 79.66 | 66.99 | 1097 | 72.88658497 | DR |
| 26 | 15.56 | 27.9153211338 | 55.74 | 79.66 | 54.54 | 2532 | 65.39364967 | DR |
| 52 | 5.67 | 8.63934176444 | 65.63 | 91.51 | 54.54 | 2688 | 65.87852296 | DR |
| 156 | -46.2 | -39.3191489362 | 117.5 | 132.3 | 54.54 | 5989 | 84.68714659 | DR |
| 260 | -31.7 | -30.7766990291 | 103 | 147.84 | 49.5 | 5509 | 86.79038863 | DR |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1714167000 | 71.12 | -1.47 | -2.03 | 70.63 | 71.13 | 70.01 | 116 |
| 1714080540 | 72.59 | 0.66 | 0.92 | 74.13 | 74.13 | 69.7 | 1001 |
| 1713994200 | 71.93 | -1.44 | -1.96 | 72.94 | 72.95 | 71.28 | 72 |
| 1713907800 | 73.37 | -1.95 | -2.59 | 72.64 | 73.84 | 72.64 | 1443 |
| 1713821340 | 75.32 | 1.96 | 2.67 | 74 | 76.02 | 74 | 218 |
| 1713562200 | 73.36 | -0.49 | -0.66 | 73.85 | 74.11 | 73.36 | 5 |
| 1713475800 | 73.85 | 1.75 | 2.43 | 72.11 | 75.25 | 72.11 | 3761 |
| 1713389400 | 72.1 | 3.5 | 5.10 | 70.07 | 72.87 | 70 | 2915 |
| 1713302940 | 68.6 | 1.16 | 1.72 | 67.92 | 68.6 | 67.5 | 15 |
| 1713216600 | 67.44 | 0.45 | 0.67 | 69.3 | 69.3 | 67.44 | 1120 |
| 1712957400 | 66.989999 | -2.52 | -3.63 | 68.95 | 68.95 | 66.989999 | 863 |
| 1712870940 | 69.51 | 1.75 | 2.58 | 67.76 | 69.58 | 67.76 | 131 |
| 1712784540 | 67.76 | -2.08 | -2.98 | 70.28 | 71.5 | 67.76 | 1083 |
| 1712698140 | 69.84 | 0 | 0.00 | 70.34 | 70.34 | 69.84 | 201 |
| 1712611740 | 69.84 | 0.34 | 0.49 | 69.5 | 70.77 | 69.5 | 867 |
| 1712352600 | 69.5 | -0.19 | -0.27 | 69.79 | 70.54 | 69.5 | 1477 |
| 1712266140 | 69.69 | -1.37 | -1.93 | 71.35 | 71.35 | 69.69 | 50 |
| 1712179740 | 71.06 | -1.9 | -2.60 | 72.96 | 72.96 | 71.06 | 627 |
| 1712093400 | 72.96 | -5.04 | -6.46 | 74.4 | 74.4 | 72.88 | 986 |
| 1712006940 | 78 | 1 | 1.30 | 78.54 | 78.54 | 77.84 | 3111 |
| 1711661400 | 77 | 0.83 | 1.09 | 77.12 | 77.12 | 76.72 | 2500 |
| 1711574940 | 76.17 | 1.62 | 2.17 | 74.48 | 76.17 | 74.45 | 567 |
| 1711488540 | 74.55 | 0.91 | 1.24 | 74.86 | 75.04 | 74.55 | 1193 |
| 1711402140 | 73.64 | -0.48 | -0.65 | 74.27 | 74.27 | 73.64 | 4 |
| 1711143000 | 74.12 | 0.83 | 1.13 | 73.59 | 74.13 | 73.3 | 1400 |
| 1711056600 | 73.29 | 0.94 | 1.30 | 72.59 | 73.6 | 72.59 | 1705 |
| 1710970200 | 72.35 | 1.85 | 2.62 | 70.19 | 72.47 | 70.19 | 3461 |
| 1710883740 | 70.5 | -0.73 | -1.02 | 70.3 | 70.5 | 69.8 | 57 |
| 1710797400 | 71.23 | 1.45 | 2.08 | 70.63 | 71.23 | 70.56 | 1419 |
| 1710538200 | 69.78 | -0.22 | -0.31 | 70 | 70.21 | 69.65 | 61 |
| 1710451740 | 70 | 0.72 | 1.04 | 73.1 | 73.1 | 68.8 | 2540 |
| 1710365400 | 69.28 | 0.2 | 0.29 | 69.4 | 70.35 | 69.09 | 1344 |
| 1710278940 | 69.08 | -3.69 | -5.07 | 69.72 | 71.12 | 69 | 3428 |
| 1710192600 | 72.77 | -0.99 | -1.34 | 72.52 | 72.77 | 71.75 | 317 |
| 1709933400 | 73.76 | 0.96 | 1.32 | 73.96 | 75.21 | 73.71 | 551 |
| 1709846940 | 72.8 | 0 | 0.00 | 72.8 | 72.8 | 72.8 | 0 |
| 1709760540 | 72.8 | 0.65 | 0.90 | 72.95 | 73.87 | 72.6 | 226 |
| 1709674200 | 72.15 | -2 | -2.70 | 73.57 | 73.57 | 70.85 | 1023 |
| 1709587740 | 74.15 | -2.33 | -3.05 | 77.7 | 79.66 | 74 | 368 |
| 1709328600 | 76.48 | -1.44 | -1.85 | 76.66 | 77.2 | 76.48 | 474 |
| 1709242200 | 77.92 | 1.28 | 1.67 | 77.12 | 78.31 | 77.12 | 852 |
| 1709155800 | 76.64 | 0.24 | 0.31 | 76.88 | 76.88 | 76.48 | 259 |
| 1709069400 | 76.4 | 0.31 | 0.41 | 76.8 | 77.28 | 76.4 | 209 |
| 1708983000 | 76.09 | 0.25 | 0.33 | 75.28 | 77.03 | 75.28 | 103 |
| 1708723800 | 75.84 | 0.44 | 0.58 | 75.52 | 76 | 75.52 | 36 |
| 1708637400 | 75.4 | 2.39 | 3.27 | 73.54 | 75.4 | 73.54 | 3652 |
| 1708550940 | 73.01 | 0.91 | 1.26 | 71.9 | 73.14 | 71.9 | 2382 |
| 1708464600 | 72.1 | -1.18 | -1.61 | 72.1 | 73.55 | 71.68 | 3165 |
| 1708378200 | 73.28 | -0.8 | -1.08 | 71.48 | 73.68 | 71.48 | 119 |
| 1708119000 | 74.08 | 0 | 0.00 | 74.08 | 74.08 | 74.08 | 0 |
| 1708032600 | 74.08 | 0.93 | 1.27 | 75.32 | 75.32 | 74.08 | 2157 |
| 1707946200 | 73.15 | -0.81 | -1.10 | 73.57 | 73.77 | 73.15 | 29 |
| 1707514200 | 73.96 | -0.66 | -0.88 | 73.12 | 75.34 | 73.09 | 2561 |
| 1707427800 | 74.62 | 0.91 | 1.23 | 73.98 | 74.62 | 73.5 | 23 |
| 1707341400 | 73.71 | -0.29 | -0.39 | 74 | 74.06 | 73.25 | 35 |
| 1707255000 | 74 | 2.46 | 3.44 | 71.13 | 74.2 | 71.13 | 1361 |
| 1707168600 | 71.54 | -0.91 | -1.26 | 71 | 71.54 | 71 | 11 |
| 1706909400 | 72.45 | 2.35 | 3.35 | 70.3 | 72.45 | 70.3 | 810 |
| 1706822940 | 70.1 | -0.41 | -0.58 | 71.33 | 71.33 | 68.5 | 1545 |
| 1706736600 | 70.51 | -1.73 | -2.39 | 72.12 | 72.12 | 70.51 | 37 |
| 1706650200 | 72.24 | -1.68 | -2.27 | 73.43 | 73.83 | 72.17 | 1377 |
| 1706563800 | 73.92 | 0.01 | 0.01 | 75.5 | 75.5 | 73.78 | 929 |
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
