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 | 2.53 | 3.59988616961 | 70.28 | 73.38 | 69.11 | 2923523 | 71.26993269 | CS |
| 4 | 5.21 | 7.70710059172 | 67.6 | 76.54 | 66.9 | 3641923 | 72.17745667 | CS |
| 12 | 18.88 | 35.0083441498 | 53.93 | 76.54 | 51.26 | 3807953 | 63.50005594 | CS |
| 26 | 30.95 | 73.9369326326 | 41.86 | 76.54 | 41.49 | 3747243 | 55.50083244 | CS |
| 52 | 39.03 | 115.541740675 | 33.78 | 76.54 | 30.52 | 3905566 | 45.3683897 | CS |
| 156 | 35.67 | 96.042003231 | 37.14 | 76.54 | 30.25 | 3324853 | 40.84445545 | CS |
| 260 | 31.74 | 77.2826880935 | 41.07 | 76.54 | 19.54 | 3145851 | 38.83765878 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1714171200 | 72.81 | -0.05 | -0.07 | 73 | 73.2 | 71.775 | 1681812 |
| 1714084800 | 72.86 | 0.25 | 0.34 | 71.57 | 72.99 | 71.21 | 1809133 |
| 1713998400 | 72.61 | 1.12 | 1.57 | 71.82 | 73.38 | 71.355 | 3193346 |
| 1713912000 | 71.49 | 1.1 | 1.56 | 70.85 | 72.18 | 70.61 | 2800235 |
| 1713825600 | 70.39 | 0.42 | 0.60 | 70.51 | 71.58 | 70.05 | 2869033 |
| 1713566400 | 69.97 | -0.55 | -0.78 | 70.28 | 71.45 | 69.11 | 3986789 |
| 1713480000 | 70.52 | -2.9 | -3.95 | 73.65 | 74.07 | 70.45 | 4115018 |
| 1713393600 | 73.42 | -1.1 | -1.48 | 74.33 | 74.5599 | 70.35 | 4217047 |
| 1713307200 | 74.52 | 1.57 | 2.15 | 73.08 | 74.905 | 72.53 | 3124386 |
| 1713220800 | 72.95 | -0.98 | -1.33 | 74.6 | 76.54 | 72.64 | 3901942 |
| 1712961600 | 73.93 | -0.66 | -0.88 | 74.44 | 76.11 | 73.54 | 4281295 |
| 1712875200 | 74.59 | 1.41 | 1.93 | 73.68 | 74.84 | 72.72 | 3657223 |
| 1712788800 | 73.18 | 0.41 | 0.56 | 71.94 | 74.715 | 71.63 | 5150125 |
| 1712702400 | 72.77 | -1.04 | -1.41 | 74.19 | 74.74 | 71.39 | 3186951 |
| 1712616000 | 73.81 | 1.04 | 1.43 | 72.3 | 73.84 | 72.13 | 3315498 |
| 1712356800 | 72.77 | 2.07 | 2.93 | 71 | 73.08 | 70.74 | 3256340 |
| 1712270400 | 70.7 | -1.31 | -1.82 | 72.43 | 73.1307 | 70.48 | 4514644 |
| 1712184000 | 72.01 | 3.41 | 4.97 | 69.17 | 73.02 | 69.17 | 5366886 |
| 1712097600 | 68.6 | -1.55 | -2.21 | 69.5 | 69.56 | 67.91 | 3194774 |
| 1712011200 | 70.15 | 2.46 | 3.63 | 67.6 | 70.195 | 66.9 | 3717595 |
| 1711665600 | 67.69 | 1.07 | 1.61 | 66.4 | 67.85 | 66.39 | 2567844 |
| 1711579200 | 66.62 | 0.74 | 1.12 | 66.43 | 66.9 | 66 | 2595364 |
| 1711492800 | 65.879999 | -2.25 | -3.30 | 68.05 | 68.5 | 65.86 | 3464956 |
| 1711406400 | 68.13 | 0.96 | 1.43 | 67.71 | 68.57 | 67.47 | 3696774 |
| 1711147200 | 67.17 | 0.13 | 0.19 | 67.2 | 67.71 | 66.98 | 2197393 |
| 1711060800 | 67.04 | -0.1 | -0.15 | 67.64 | 67.95 | 66.55 | 3171296 |
| 1710974400 | 67.14 | 0.48 | 0.72 | 66.59 | 67.96 | 66.33 | 3537885 |
| 1710888000 | 66.66 | 1.66 | 2.55 | 64.709999 | 66.95 | 63.8401 | 5480133 |
| 1710801600 | 65 | 1.07 | 1.67 | 64.55 | 66.15 | 63.84 | 6886654 |
| 1710542400 | 63.93 | 0.54 | 0.85 | 63.04 | 64.81 | 62.559 | 17661798 |
| 1710456000 | 63.39 | 0.95 | 1.52 | 62.59 | 64.489999 | 62.4 | 4970063 |
| 1710369600 | 62.44 | 0.14 | 0.22 | 62.49 | 63.67 | 62.14 | 5874969 |
| 1710283200 | 62.3 | 1.85 | 3.06 | 60.4 | 62.33 | 60.23 | 2914926 |
| 1710196800 | 60.45 | -0.28 | -0.46 | 60.66 | 60.8 | 59.5 | 2574812 |
| 1709941200 | 60.73 | 0.11 | 0.18 | 60.65 | 60.98 | 60.03 | 3058658 |
| 1709854800 | 60.62 | -0.84 | -1.37 | 61.87 | 61.89 | 60.26 | 3659292 |
| 1709768400 | 61.46 | 1.45 | 2.42 | 60.51 | 61.5 | 59.645 | 4650885 |
| 1709682000 | 60.01 | 2.32 | 4.02 | 57.73 | 60.36 | 57.65 | 7915243 |
| 1709595600 | 57.69 | 0.98 | 1.73 | 56.44 | 58.01 | 55.96 | 5358897 |
| 1709336400 | 56.71 | 1.39 | 2.51 | 55.78 | 56.76 | 55.5 | 4567800 |
| 1709250000 | 55.32 | 0.62 | 1.13 | 54.7 | 55.4 | 54.12 | 4439648 |
| 1709163600 | 54.7 | 0.66 | 1.22 | 53.49 | 56.09 | 52.96 | 4724973 |
| 1709077200 | 54.04 | 1.27 | 2.41 | 52.82 | 54.07 | 52.57 | 3572440 |
| 1708990800 | 52.77 | 1.22 | 2.37 | 51.6 | 53.07 | 51.58 | 3759852 |
| 1708731600 | 51.55 | -0.33 | -0.64 | 52.33 | 52.33 | 51.485 | 3043763 |
| 1708645200 | 51.88 | 0.01 | 0.02 | 52.05 | 52.17 | 51.71 | 2815362 |
| 1708558800 | 51.87 | 0.17 | 0.33 | 51.8 | 52.155 | 51.49 | 1994117 |
| 1708472400 | 51.7 | -0.2 | -0.39 | 51.55 | 52.3 | 51.42 | 2388200 |
| 1708126800 | 51.9 | -0.12 | -0.23 | 51.84 | 52.68 | 51.79 | 1862299 |
| 1708040400 | 52.02 | -0.04 | -0.08 | 52.21 | 52.49 | 51.79 | 2125275 |
| 1707954000 | 52.06 | 0.14 | 0.27 | 52.49 | 52.72 | 51.8908 | 2055469 |
| 1707867600 | 51.92 | 0.16 | 0.31 | 51.55 | 52.34 | 51.31 | 2265266 |
| 1707781200 | 51.76 | -0.61 | -1.16 | 52.42 | 52.6 | 51.26 | 2521572 |
| 1707522000 | 52.37 | 0.02 | 0.04 | 52.28 | 52.565 | 51.98 | 1875321 |
| 1707435600 | 52.35 | -0.64 | -1.21 | 52.92 | 53.19 | 51.935 | 3141203 |
| 1707349200 | 52.99 | -0.53 | -0.99 | 53.64 | 53.84 | 52.29 | 4019877 |
| 1707262800 | 53.52 | -0.16 | -0.30 | 53.68 | 53.94 | 53.13 | 2250749 |
| 1707176400 | 53.68 | -1.05 | -1.92 | 54.28 | 54.48 | 53.44 | 3277023 |
| 1706917200 | 54.73 | 0.48 | 0.88 | 53.93 | 55.36 | 53.7 | 2890923 |
| 1706830800 | 54.25 | 1.21 | 2.28 | 53.08 | 54.61 | 52.87 | 2907565 |
| 1706744400 | 53.04 | -0.99 | -1.83 | 53.78 | 54.12 | 52.62 | 7182213 |
| 1706658000 | 54.03 | -0.42 | -0.77 | 54.39 | 54.639 | 53.695 | 2397298 |
| 1706571600 | 54.45 | 0.2 | 0.37 | 54.31 | 54.685 | 53.45 | 2840046 |
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
