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 | -8.47 | -11.0733429206 | 76.49 | 77.43 | 68.02 | 1840141 | 71.3242463 | CS |
| 4 | -7.97 | -10.4882221345 | 75.99 | 78.97 | 68.02 | 1653244 | 74.48777258 | CS |
| 12 | -5.32 | -7.25388601036 | 73.34 | 78.97 | 66.17 | 1629567 | 72.37220934 | CS |
| 26 | 0.58 | 0.860023724792 | 67.44 | 78.97 | 63.67 | 1742977 | 70.50116182 | CS |
| 52 | -6.71 | -8.97899103439 | 74.73 | 82.63 | 63.67 | 1407125 | 71.52682056 | CS |
| 156 | -6.38 | -8.5752688172 | 74.4 | 92.68 | 60.01 | 1088835 | 74.83024155 | CS |
| 260 | 1.27 | 1.90262172285 | 66.75 | 92.68 | 41.85 | 1111302 | 70.7409429 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1734737700 | 69.82 | 0.87 | 1.26 | 68.745 | 70.33 | 68.745 | 2665033 |
| 1734651300 | 68.95 | -1.66 | -2.35 | 70.21 | 70.61 | 68.47 | 1501363 |
| 1734564900 | 70.61 | -2.57 | -3.51 | 73.26 | 73.44 | 70.58 | 1770739 |
| 1734478500 | 73.18 | -1.96 | -2.61 | 75.25 | 75.33 | 73.13 | 1504978 |
| 1734392100 | 75.14 | -1.46 | -1.91 | 76.49 | 77.43 | 75.07 | 1624812 |
| 1734132900 | 76.6 | -0.43 | -0.56 | 76.98 | 77.08 | 75.71 | 1831295 |
| 1734046500 | 77.03 | 0.18 | 0.23 | 77.01 | 77.58 | 76.46 | 1819202 |
| 1733960100 | 76.85 | 2.12 | 2.84 | 75.025 | 78.35 | 74.73 | 1946164 |
| 1733873700 | 74.73 | -0.25 | -0.33 | 74.755 | 75.61 | 73.255 | 1169459 |
| 1733787300 | 74.98 | 1.98 | 2.71 | 73.52 | 76.12 | 73.52 | 1710314 |
| 1733528100 | 73 | 0.51 | 0.70 | 72.66 | 73.18 | 72.2 | 2074007 |
| 1733441700 | 72.49 | -2 | -2.68 | 74.11 | 74.365 | 71.94 | 1370296 |
| 1733355300 | 74.49 | -0.72 | -0.96 | 74.3 | 75.095 | 74 | 923588 |
| 1733268900 | 75.21 | -1.29 | -1.69 | 76.03 | 76.135 | 74.94 | 1442221 |
| 1733182500 | 76.5 | -0.55 | -0.71 | 77.05 | 77.125 | 76.03 | 1512656 |
| 1732917840 | 77.05 | -0.61 | -0.79 | 77.72 | 77.985 | 77 | 606400 |
| 1732750500 | 77.66 | 0.38 | 0.49 | 77.64 | 78.97 | 77.335 | 830347 |
| 1732664100 | 77.28 | 0.44 | 0.57 | 77.075 | 77.37 | 75.26 | 2202042 |
| 1732577700 | 76.84 | 1.76 | 2.34 | 76.24 | 77.6 | 76.03 | 2604305 |
| 1732318500 | 75.08 | 1.31 | 1.78 | 73.66 | 75.195 | 73.25 | 3379247 |
| 1732232100 | 73.77 | 0.04 | 0.05 | 73.27 | 73.97 | 71.98 | 1559868 |
| 1732145700 | 73.73 | -1.11 | -1.48 | 74.93 | 75.15 | 72.785 | 3165024 |
| 1732059300 | 74.84 | 0.95 | 1.29 | 73.885 | 76.84 | 73.275 | 3271214 |
| 1731972900 | 73.89 | 5.13 | 7.46 | 68.88 | 75.8 | 68.715 | 3562677 |
| 1731713700 | 68.76 | 2.22 | 3.34 | 66.43 | 68.8 | 66.17 | 2477131 |
| 1731627300 | 66.54 | -1.2 | -1.77 | 67.58 | 67.64 | 66.5 | 1474217 |
| 1731540900 | 67.74 | 0.28 | 0.42 | 67.15 | 67.865 | 66.76 | 943149 |
| 1731454500 | 67.46 | -0.83 | -1.22 | 67.84 | 68.53 | 67.331 | 943215 |
| 1731368100 | 68.29 | 0.29 | 0.43 | 68.31 | 69.045 | 67.99 | 1092213 |
| 1731108900 | 68 | -1.43 | -2.06 | 69.185 | 69.38 | 67.9055 | 858650 |
| 1731022500 | 69.43 | -0.58 | -0.83 | 70.67 | 70.67 | 67.99 | 1932541 |
| 1730936100 | 70.01 | 1.02 | 1.48 | 70.83 | 71.305 | 69.42 | 3078375 |
| 1730849700 | 68.99 | -3.34 | -4.62 | 70.96 | 70.96 | 67.46 | 3538441 |
| 1730763300 | 72.33 | 1.96 | 2.79 | 70.91 | 72.48 | 70.45 | 2231338 |
| 1730500500 | 70.37 | 0.14 | 0.20 | 70.05 | 71.42 | 70.05 | 1730160 |
| 1730414100 | 70.23 | -0.41 | -0.58 | 70.735 | 71.15 | 70.15 | 1132252 |
| 1730327700 | 70.64 | 0.26 | 0.37 | 70.205 | 71.08 | 70.205 | 1786246 |
| 1730241300 | 70.38 | -0.73 | -1.03 | 70.63 | 71.58 | 70.07 | 1529641 |
| 1730154900 | 71.11 | 1.11 | 1.59 | 70.3 | 71.275 | 70.3 | 753525 |
| 1729895700 | 70 | -0.88 | -1.24 | 70.99 | 71.29 | 69.65 | 742601 |
| 1729809300 | 70.88 | 0.66 | 0.94 | 70.91 | 71.445 | 70.31 | 2198196 |
| 1729722900 | 70.22 | -0.97 | -1.36 | 70.69 | 71.19 | 69.63 | 1853071 |
| 1729636500 | 71.19 | -0.4 | -0.56 | 71.315 | 71.38 | 70.26 | 567774 |
| 1729550100 | 71.59 | -0.8 | -1.11 | 72.19 | 72.53 | 71.37 | 735470 |
| 1729290900 | 72.39 | 0.72 | 1.00 | 71.56 | 72.51 | 70.81 | 688164 |
| 1729204500 | 71.67 | -0.08 | -0.11 | 71.63 | 72.21 | 71.105 | 721820 |
| 1729118100 | 71.75 | 0.65 | 0.91 | 71.25 | 72.45 | 70.73 | 964681 |
| 1729031700 | 71.1 | 0.09 | 0.13 | 70.87 | 72.13 | 70.16 | 1631639 |
| 1728945300 | 71.01 | 0.48 | 0.68 | 70.79 | 71.115 | 70.005 | 960225 |
| 1728686100 | 70.53 | 0.49 | 0.70 | 70.26 | 71.01 | 70.14 | 2702810 |
| 1728599700 | 70.04 | -0.47 | -0.67 | 69.92 | 70.51 | 69.7 | 678569 |
| 1728513300 | 70.51 | 0.52 | 0.74 | 70.23 | 71.13 | 70.03 | 666744 |
| 1728426900 | 69.99 | 0.69 | 1.00 | 68.97 | 70.25 | 68.87 | 557378 |
| 1728340500 | 69.3 | -1.26 | -1.79 | 70.19 | 70.69 | 69.2 | 915775 |
| 1728081300 | 70.56 | 0.02 | 0.03 | 71.28 | 71.28 | 70.17 | 678177 |
| 1727994900 | 70.54 | -0.67 | -0.94 | 70.88 | 70.895 | 69.7 | 1162549 |
| 1727908500 | 71.21 | -0.73 | -1.01 | 71.04 | 71.83 | 70.95 | 1465292 |
| 1727822100 | 71.94 | -0.96 | -1.32 | 72.39 | 72.82 | 70.98 | 948949 |
| 1727735520 | 72.9 | -0.32 | -0.44 | 73.34 | 73.34 | 72.45 | 1374445 |
| 1727476500 | 73.22 | 2.36 | 3.33 | 71.42 | 73.62 | 71.21 | 2482339 |
| 1727390100 | 70.86 | 1.03 | 1.48 | 70.15 | 71.29 | 70.15 | 2460934 |
| 1727303700 | 69.83 | -0.87 | -1.23 | 70.88 | 70.88 | 69.15 | 1304986 |
| 1727217300 | 70.7 | -0.93 | -1.30 | 71.84 | 72.22 | 70.51 | 761837 |
| 1727130900 | 71.63 | 0.48 | 0.67 | 71.44 | 72.54 | 71.27 | 2979247 |
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
