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 | -3.53 | -4.73761911153 | 74.51 | 75.27 | 70.08 | 908 | 72.33029075 | FU |
| 4 | -6.57 | -8.47195357834 | 77.55 | 78.01 | 70.08 | 911 | 74.72438518 | FU |
| 12 | -4.29 | -5.69948186528 | 75.27 | 82 | 70.08 | 964 | 77.14795208 | FU |
| 26 | 3.32 | 4.90688737807 | 67.66 | 82 | 66.9 | 914 | 73.60913402 | FU |
| 52 | 2.98 | 4.38235294118 | 68 | 82 | 65.55 | 905 | 71.42873407 | FU |
| 156 | -4.02 | -5.36 | 75 | 82 | 60.01 | 1220 | 71.07620085 | FU |
| 260 | -33.91 | -32.3291066832 | 104.89 | 109.9 | 60.01 | 2921 | 88.02611102 | FU |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1713994200 | 70.98 | -0.02 | -0.03 | 70.2 | 71 | 70.2 | 612 |
| 1713907800 | 71 | 0 | 0.00 | 72.67 | 72.67 | 70.08 | 882 |
| 1713821340 | 71 | -2.28 | -3.11 | 73.28 | 73.28 | 70.99 | 1498 |
| 1713562200 | 73.28 | -0.52 | -0.70 | 73.81 | 74.28 | 73.04 | 459 |
| 1713475800 | 73.8 | -0.2 | -0.27 | 74 | 74.49 | 73.8 | 550 |
| 1713389400 | 74 | -0.51 | -0.68 | 74.51 | 75.27 | 73.85 | 1151 |
| 1713302940 | 74.51 | 0.2 | 0.27 | 74.31 | 75.02 | 74.31 | 1124 |
| 1713216600 | 74.31 | -1.09 | -1.45 | 75.34 | 76.01 | 74.31 | 1727 |
| 1712957400 | 75.4 | 0.4 | 0.53 | 75 | 75.48 | 74.98 | 1439 |
| 1712870940 | 75 | 0.22 | 0.29 | 74.84 | 75.46 | 74.04 | 607 |
| 1712784540 | 74.78 | -0.24 | -0.32 | 75 | 75 | 74 | 695 |
| 1712698140 | 75.02 | -0.23 | -0.31 | 75.25 | 75.46 | 75.02 | 790 |
| 1712611740 | 75.25 | -0.41 | -0.54 | 75.66 | 76.03 | 75.21 | 603 |
| 1712352600 | 75.66 | -0.11 | -0.15 | 75.77 | 75.77 | 75.05 | 814 |
| 1712266140 | 75.77 | -0.91 | -1.19 | 76 | 76 | 75.75 | 1608 |
| 1712179740 | 76.68 | 0.64 | 0.84 | 76.74 | 77.11 | 76.19 | 766 |
| 1712093400 | 76.04 | -0.86 | -1.12 | 76.91 | 76.91 | 76.02 | 485 |
| 1712006940 | 76.9 | -0.85 | -1.09 | 77.74 | 77.74 | 76.77 | 732 |
| 1711661400 | 77.75 | 0.35 | 0.45 | 77.5 | 77.96 | 77.48 | 697 |
| 1711574940 | 77.4 | 0.26 | 0.34 | 77.55 | 78.01 | 77.12 | 679 |
| 1711488540 | 77.14 | -0.4 | -0.52 | 77.53 | 78.99 | 77.11 | 985 |
| 1711402140 | 77.54 | -0.38 | -0.49 | 77.91 | 77.91 | 77.03 | 652 |
| 1711143000 | 77.92 | 0.55 | 0.71 | 77.49 | 78.75 | 76.63 | 607 |
| 1711056600 | 77.37 | -1.05 | -1.34 | 78.42 | 78.42 | 76.3 | 571 |
| 1710970200 | 78.42 | 0.42 | 0.54 | 77.98 | 78.45 | 76.26 | 683 |
| 1710883740 | 78 | 0.84 | 1.09 | 77.16 | 78 | 76.65 | 1271 |
| 1710797400 | 77.16 | -0.72 | -0.92 | 77.87 | 77.87 | 76.85 | 483 |
| 1710538200 | 77.88 | 0.87 | 1.13 | 77 | 78 | 76.08 | 710 |
| 1710451740 | 77.01 | 0.62 | 0.81 | 76.31 | 77.53 | 76.21 | 1176 |
| 1710365400 | 76.39 | -1.26 | -1.62 | 77.65 | 77.65 | 76.31 | 892 |
| 1710278940 | 77.65 | 1.52 | 2.00 | 76.12 | 79 | 76.11 | 484 |
| 1710192600 | 76.13 | 0.63 | 0.83 | 75.5 | 79.5 | 75.5 | 600 |
| 1709933400 | 75.5 | 0.49 | 0.65 | 75.17 | 76.5 | 75 | 787 |
| 1709847000 | 75.01 | 1 | 1.35 | 74.01 | 75.8 | 74.01 | 699 |
| 1709760540 | 74.01 | 0.09 | 0.12 | 73.92 | 74.01 | 72.58 | 350 |
| 1709674200 | 73.92 | -1.58 | -2.09 | 75.5 | 75.5 | 71.43 | 2095 |
| 1709587740 | 75.5 | -3.03 | -3.86 | 78.53 | 78.53 | 75.05 | 2150 |
| 1709328600 | 78.53 | -2.18 | -2.70 | 80.04 | 80.04 | 77.6 | 1374 |
| 1709242200 | 80.71 | 0.02 | 0.02 | 80.99 | 81.97 | 80.13 | 1330 |
| 1709155800 | 80.69 | 0.02 | 0.02 | 81.4 | 81.42 | 80.64 | 2054 |
| 1709069400 | 80.67 | -0.25 | -0.31 | 80.92 | 81.58 | 80.67 | 769 |
| 1708983000 | 80.92 | -0.64 | -0.78 | 81.56 | 81.99 | 80.7 | 986 |
| 1708723800 | 81.56 | 0.05 | 0.06 | 81.51 | 81.99 | 81.51 | 1456 |
| 1708637400 | 81.51 | -0.48 | -0.59 | 81.99 | 81.99 | 81 | 1004 |
| 1708550940 | 81.99 | -0.01 | -0.01 | 82 | 82 | 80 | 1082 |
| 1708464600 | 82 | 1.99 | 2.49 | 80.02 | 82 | 80 | 1607 |
| 1708378200 | 80.01 | 0.6 | 0.76 | 79.41 | 80.66 | 79.2 | 1073 |
| 1708119000 | 79.41 | 0.22 | 0.28 | 79.19 | 80 | 79.18 | 1910 |
| 1708032600 | 79.19 | 0.22 | 0.28 | 78.96 | 79.2 | 77.93 | 810 |
| 1707946200 | 78.97 | 0 | 0.00 | 78.97 | 79.49 | 78.97 | 1170 |
| 1707514200 | 78.97 | 0.73 | 0.93 | 78.24 | 79.49 | 78.24 | 757 |
| 1707427800 | 78.24 | 0.24 | 0.31 | 77.5 | 78.87 | 77.49 | 606 |
| 1707341400 | 78 | 1.44 | 1.88 | 76.56 | 78.1 | 76.49 | 631 |
| 1707255000 | 76.56 | -0.24 | -0.31 | 76.8 | 76.99 | 76.28 | 548 |
| 1707168600 | 76.8 | 1.09 | 1.44 | 75.72 | 76.89 | 75.72 | 706 |
| 1706909400 | 75.71 | -0.09 | -0.12 | 75.8 | 76.33 | 75.4 | 504 |
| 1706822940 | 75.8 | -0.1 | -0.13 | 75.8 | 75.8 | 75.04 | 601 |
| 1706736600 | 75.9 | 0.63 | 0.84 | 75.27 | 76 | 75 | 1450 |
| 1706650200 | 75.27 | 0.42 | 0.56 | 75.09 | 75.5 | 74.85 | 211 |
| 1706563800 | 74.85 | -0.13 | -0.17 | 74.98 | 75 | 74.66 | 1252 |
| 1706304600 | 74.98 | 0.17 | 0.23 | 74.97 | 74.99 | 74.48 | 490 |
| 1706218200 | 74.81 | -0.14 | -0.19 | 74.95 | 74.98 | 74.34 | 419 |
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
