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 | -1.87 | -2.51141552511 | 74.46 | 75.11 | 71.26 | 703 | 73.48626743 | DR |
| 4 | -5.38 | -6.90008977812 | 77.97 | 79.2 | 71.26 | 701 | 75.77868021 | DR |
| 12 | 9.59 | 15.2222222222 | 63 | 79.81 | 62.76 | 1408 | 73.70521911 | DR |
| 26 | 18.39 | 33.9298892989 | 54.2 | 79.81 | 53.27 | 2026 | 62.88622877 | DR |
| 52 | 30.33 | 71.7699952674 | 42.26 | 79.81 | 42.2 | 1657 | 57.48057696 | DR |
| 156 | 22.133125 | 43.8654296367 | 50.456875 | 79.81 | 41.68 | 845 | 55.12558978 | DR |
| 260 | 36.206875 | 99.5155721231 | 36.383125 | 79.81 | 33.749375 | 755 | 53.4841333 | DR |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1714167000 | 72.73 | 0.82 | 1.14 | 71.26 | 72.73 | 71.26 | 246 |
| 1714080540 | 71.91 | -2.85 | -3.81 | 74.76 | 74.76 | 71.91 | 698 |
| 1713994200 | 74.76 | 1.19 | 1.62 | 74.13 | 75.11 | 74.13 | 292 |
| 1713907800 | 73.57 | -0.56 | -0.76 | 74.13 | 74.13 | 73.57 | 987 |
| 1713821340 | 74.13 | -0.35 | -0.47 | 74.46 | 74.83 | 74.13 | 1292 |
| 1713562200 | 74.48 | -1.52 | -2.00 | 76 | 76 | 74 | 748 |
| 1713475800 | 76 | -0.64 | -0.84 | 76.96 | 77.2 | 76 | 730 |
| 1713389400 | 76.64 | -0.96 | -1.24 | 77.76 | 77.76 | 76.41 | 913 |
| 1713302940 | 77.6 | -0.48 | -0.61 | 78.08 | 78.08 | 77.53 | 120 |
| 1713216600 | 78.08 | 0.56 | 0.72 | 77.97 | 79.2 | 77.97 | 337 |
| 1712957400 | 77.52 | -0.98 | -1.25 | 78.32 | 78.88 | 77.52 | 572 |
| 1712870940 | 78.5 | 1.06 | 1.37 | 77.6 | 78.5 | 77.6 | 579 |
| 1712784540 | 77.44 | 0 | 0.00 | 77.44 | 77.92 | 76.96 | 358 |
| 1712698140 | 77.44 | 0.32 | 0.41 | 77.28 | 77.6 | 77.28 | 179 |
| 1712611740 | 77.12 | 0.56 | 0.73 | 76.88 | 77.6 | 76.64 | 174 |
| 1712352600 | 76.56 | 0.71 | 0.94 | 75.85 | 76.88 | 75.5 | 97 |
| 1712266140 | 75.85 | -0.55 | -0.72 | 76.4 | 76.4 | 75.85 | 130 |
| 1712179740 | 76.4 | 0.24 | 0.32 | 76.31 | 76.96 | 75.52 | 1590 |
| 1712093400 | 76.16 | -0.24 | -0.31 | 76.1 | 76.16 | 75.2 | 657 |
| 1712006940 | 76.4 | -2.24 | -2.85 | 77.97 | 77.97 | 76.16 | 3326 |
| 1711661400 | 78.64 | 0.8 | 1.03 | 77.84 | 79.2 | 77.84 | 2345 |
| 1711574940 | 77.84 | -1.04 | -1.32 | 79.2 | 79.2 | 77.84 | 1745 |
| 1711488540 | 78.88 | 0.72 | 0.92 | 78.32 | 79.81 | 78.32 | 26 |
| 1711402140 | 78.16 | -1.42 | -1.78 | 79.58 | 79.58 | 78.08 | 215 |
| 1711143000 | 79.58 | 1.42 | 1.82 | 78.22 | 79.8 | 78.22 | 699 |
| 1711056600 | 78.16 | 1.58 | 2.06 | 77.5 | 78.48 | 77.5 | 747 |
| 1710970200 | 76.58 | 0 | 0.00 | 76.58 | 76.75 | 76.58 | 57 |
| 1710883740 | 76.58 | 2.03 | 2.72 | 75.34 | 77 | 75.34 | 799 |
| 1710797400 | 74.55 | 1.4 | 1.91 | 73.56 | 75.42 | 73.56 | 13325 |
| 1710538200 | 73.15 | 1.33 | 1.85 | 73 | 73.57 | 73 | 1025 |
| 1710451740 | 71.82 | -0.2 | -0.28 | 72.02 | 72.8 | 71.82 | 610 |
| 1710365400 | 72.02 | -2.19 | -2.95 | 74.29 | 74.29 | 72.02 | 18467 |
| 1710278940 | 74.21 | 0.89 | 1.21 | 73.48 | 74.27 | 73.48 | 435 |
| 1710192600 | 73.32 | -2.38 | -3.14 | 74.98 | 74.98 | 73.12 | 418 |
| 1709933400 | 75.7 | -1.1 | -1.43 | 76.96 | 76.96 | 75.44 | 1293 |
| 1709847000 | 76.8 | -1.44 | -1.84 | 77.84 | 77.84 | 75.92 | 484 |
| 1709760540 | 78.24 | 1.68 | 2.19 | 78.08 | 78.32 | 77.6 | 1059 |
| 1709674200 | 76.56 | 1.04 | 1.38 | 77.12 | 77.12 | 76.48 | 1684 |
| 1709587740 | 75.52 | -0.92 | -1.20 | 76.43 | 76.43 | 75.44 | 1090 |
| 1709328600 | 76.44 | 1.68 | 2.25 | 74.92 | 76.44 | 74.92 | 1132 |
| 1709242200 | 74.76 | 0.71 | 0.96 | 74.5 | 75.32 | 74.48 | 963 |
| 1709155800 | 74.05 | 0.62 | 0.84 | 73.58 | 74.06 | 73.22 | 1349 |
| 1709069400 | 73.43 | -0.84 | -1.13 | 74.42 | 74.48 | 73.01 | 1168 |
| 1708983000 | 74.27 | 0.87 | 1.19 | 73.64 | 74.39 | 73.43 | 757 |
| 1708723800 | 73.4 | 0.75 | 1.03 | 74.11 | 74.11 | 73.08 | 294 |
| 1708637400 | 72.65 | 2.55 | 3.64 | 71.5 | 72.73 | 71.5 | 396 |
| 1708550940 | 70.1 | 0.17 | 0.24 | 71.33 | 71.33 | 69.72 | 626 |
| 1708464600 | 69.93 | 0 | 0.00 | 69.93 | 70.21 | 69.44 | 1589 |
| 1708378200 | 69.93 | -0.09 | -0.13 | 70.03 | 71.11 | 69.63 | 2380 |
| 1708119000 | 70.02 | -0.82 | -1.16 | 72.26 | 72.26 | 70.02 | 290 |
| 1708032600 | 70.84 | 0.41 | 0.58 | 71.84 | 71.84 | 69.72 | 555 |
| 1707946200 | 70.43 | 0.57 | 0.82 | 70 | 70.43 | 69.86 | 852 |
| 1707514200 | 69.86 | -0.54 | -0.77 | 71.81 | 71.81 | 69.02 | 4399 |
| 1707427800 | 70.4 | 1.24 | 1.79 | 70 | 70.7 | 69.86 | 597 |
| 1707341400 | 69.16 | 1.3 | 1.92 | 68 | 69.72 | 68 | 538 |
| 1707255000 | 67.86 | 4.38 | 6.90 | 64.4 | 68.5 | 64.4 | 1203 |
| 1707168600 | 63.48 | 0.48 | 0.76 | 63 | 63.48 | 62.76 | 598 |
| 1706909400 | 63 | 0.78 | 1.25 | 62.21 | 63 | 61.56 | 389 |
| 1706822940 | 62.22 | 0.66 | 1.07 | 62.8 | 62.8 | 61.68 | 225 |
| 1706736600 | 61.56 | -1.14 | -1.82 | 61.44 | 62.4 | 61.44 | 429 |
| 1706650200 | 62.7 | 0.73 | 1.18 | 60.73 | 62.76 | 60.73 | 607 |
| 1706563800 | 61.97 | 1.17 | 1.92 | 60.8 | 62.4 | 60.5 | 553 |
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
