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 | 1.88 | 2.3873015873 | 78.75 | 86.41 | 78.1 | 11140 | 81.57459822 | DR |
| 4 | 8.07 | 11.1218302095 | 72.56 | 86.41 | 71.35 | 11912 | 77.61974115 | DR |
| 12 | 17.63 | 27.9841269841 | 63 | 86.41 | 60.11 | 15570 | 70.38493472 | DR |
| 26 | 20.79 | 34.7426470588 | 59.84 | 86.41 | 51.42 | 13438 | 64.95757778 | DR |
| 52 | 36.72 | 83.6255978137 | 43.91 | 86.41 | 43.18 | 12611 | 59.51078634 | DR |
| 156 | 23.63 | 41.4561403509 | 57 | 86.41 | 31.84 | 11305 | 47.77368227 | DR |
| 260 | -253.14 | -75.8426461336 | 333.77 | 347.17 | 31.84 | 8655 | 55.03061887 | DR |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1737667740 | 80.63 | 0.25 | 0.31 | 81.05 | 81.87 | 80.38 | 19279 |
| 1737581400 | 80.38 | -1.85 | -2.25 | 81.5 | 81.76 | 80.38 | 3157 |
| 1737495000 | 82.23 | 1.61 | 2.00 | 81.24 | 82.23 | 80.87 | 35193 |
| 1737408600 | 80.62 | -0.38 | -0.47 | 82.84 | 86.41 | 80.62 | 12644 |
| 1737149400 | 81 | 1.91 | 2.41 | 79.7 | 81.15 | 79.07 | 2342 |
| 1737062940 | 79.09 | 0.16 | 0.20 | 78.75 | 79.09 | 78.1 | 2366 |
| 1736976540 | 78.93 | 4.85 | 6.55 | 75.65 | 79.5 | 73.4 | 65866 |
| 1736890140 | 74.08 | 0.31 | 0.42 | 72.36 | 74.46 | 72.36 | 2508 |
| 1736803740 | 73.77 | 0.77 | 1.05 | 72.28 | 73.91 | 72.28 | 488 |
| 1736544540 | 73 | -0.31 | -0.42 | 74.05 | 74.05 | 72.13 | 1408 |
| 1736458140 | 73.31 | -1.06 | -1.43 | 74.49 | 74.49 | 73.31 | 200 |
| 1736371740 | 74.37 | -0.66 | -0.88 | 74.8 | 75.56 | 72.1 | 19727 |
| 1736285400 | 75.03 | 0.86 | 1.16 | 74.17 | 75.66 | 73.47 | 31772 |
| 1736198940 | 74.17 | 0.76 | 1.04 | 74.08 | 75.04 | 73.12 | 25519 |
| 1735939740 | 73.41 | 1.52 | 2.11 | 72.68 | 73.41 | 71.76 | 2951 |
| 1735853400 | 71.89 | -1 | -1.37 | 73.76 | 73.76 | 71.35 | 4135 |
| 1735594200 | 72.89 | -0.48 | -0.65 | 73.37 | 73.37 | 71.85 | 1562 |
| 1735334940 | 73.37 | -0.28 | -0.38 | 74.1 | 74.1 | 72.8 | 1185 |
| 1735248540 | 73.65 | 1.25 | 1.73 | 72.56 | 73.65 | 72.56 | 1388 |
| 1734989340 | 72.4 | 1.56 | 2.20 | 70.62 | 72.4 | 70.48 | 1055 |
| 1734730200 | 70.84 | 0.76 | 1.08 | 69 | 71.15 | 68.64 | 758 |
| 1734643800 | 70.08 | -1.74 | -2.42 | 71 | 71.61 | 69.52 | 3574 |
| 1734557400 | 71.82 | -0.75 | -1.03 | 73.18 | 73.61 | 71.44 | 4365 |
| 1734470940 | 72.57 | -0.56 | -0.77 | 73.13 | 73.46 | 72.04 | 3059 |
| 1734384540 | 73.13 | 1.29 | 1.80 | 71.96 | 73.13 | 71.36 | 993 |
| 1734125340 | 71.84 | -0.02 | -0.03 | 72.18 | 72.18 | 71.13 | 289 |
| 1734039000 | 71.86 | 0.14 | 0.20 | 71.55 | 72.44 | 70.6 | 1228 |
| 1733952540 | 71.72 | -1.5 | -2.05 | 73.15 | 73.48 | 71 | 16052 |
| 1733866140 | 73.22 | 0.35 | 0.48 | 73.6 | 73.61 | 72.23 | 35042 |
| 1733779740 | 72.87 | 0.08 | 0.11 | 73.36 | 73.54 | 72.61 | 943 |
| 1733520600 | 72.79 | 0.38 | 0.52 | 72.8 | 73.1 | 72.39 | 2829 |
| 1733434200 | 72.41 | 0.59 | 0.82 | 71.73 | 72.73 | 71.09 | 6538 |
| 1733347800 | 71.82 | -0.56 | -0.77 | 71.89 | 72.1 | 70.27 | 105806 |
| 1733261340 | 72.38 | 0.46 | 0.64 | 73.89 | 73.89 | 71.96 | 27437 |
| 1733174940 | 71.92 | 0.84 | 1.18 | 71.12 | 72.45 | 71.12 | 6758 |
| 1732915740 | 71.08 | 0.53 | 0.75 | 71.56 | 72.04 | 70.08 | 3871 |
| 1732829400 | 70.55 | 1.16 | 1.67 | 70 | 70.55 | 69.4 | 810 |
| 1732743000 | 69.39 | 1.73 | 2.56 | 68 | 69.39 | 67.69 | 1230 |
| 1732656600 | 67.66 | -1 | -1.46 | 69.35 | 69.35 | 67.27 | 15827 |
| 1732570140 | 68.66 | 1.23 | 1.82 | 68.11 | 68.96 | 67.41 | 38637 |
| 1732310940 | 67.43 | 0.57 | 0.85 | 66.86 | 67.96 | 66.7 | 678 |
| 1732224600 | 66.86 | 0.82 | 1.24 | 66.53 | 67.28 | 66.53 | 2513 |
| 1732051800 | 66.04 | -0.29 | -0.44 | 65.8 | 66.239999 | 65.25 | 1449 |
| 1731965340 | 66.33 | 0.38 | 0.58 | 66.03 | 66.36 | 65.87 | 826 |
| 1731619800 | 65.95 | -0.85 | -1.27 | 67.47 | 67.47 | 65.04 | 1274 |
| 1731533400 | 66.8 | 0.34 | 0.51 | 66.459999 | 67.4 | 66.459999 | 649 |
| 1731446940 | 66.459999 | -0.62 | -0.92 | 67.76 | 67.76 | 66.22 | 2661 |
| 1731360540 | 67.08 | 1.38 | 2.10 | 67.28 | 67.66 | 66.68 | 14150 |
| 1731101400 | 65.7 | 1.11 | 1.72 | 65.519999 | 66.489999 | 65.28 | 31516 |
| 1731014940 | 64.59 | -0.87 | -1.33 | 65.459999 | 65.459999 | 64 | 8910 |
| 1730928600 | 65.459999 | 4.5 | 7.38 | 67 | 67.44 | 65.34 | 253023 |
| 1730842200 | 60.96 | 0.57 | 0.94 | 60.2 | 61.26 | 60.2 | 2572 |
| 1730755800 | 60.39 | -2.11 | -3.38 | 61.16 | 61.16 | 60.11 | 17333 |
| 1730496600 | 62.5 | 0.15 | 0.24 | 62.35 | 65.739999 | 61.24 | 2960 |
| 1730410200 | 62.35 | 0.27 | 0.43 | 63 | 63 | 61.74 | 8778 |
| 1730323800 | 62.08 | -0.07 | -0.11 | 62.15 | 62.84 | 61.89 | 2994 |
| 1730237340 | 62.15 | 1.31 | 2.15 | 60.94 | 62.28 | 60.94 | 1288 |
| 1730151000 | 60.84 | 1.74 | 2.94 | 60 | 61.25 | 60 | 48673 |
| 1729891800 | 59.1 | -0.5 | -0.84 | 59.72 | 60.05 | 58.8 | 2133 |
| 1729805400 | 59.6 | -0.4 | -0.67 | 60.16 | 60.16 | 59.57 | 310 |
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
