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 | 1.25 | 1.58891572391 | 78.67 | 82.21 | 78.46 | 1089939 | 80.50457048 | CS |
| 4 | 17.18 | 27.3828498566 | 62.74 | 82.21 | 62.42 | 1458381 | 73.83317726 | CS |
| 12 | -2.29 | -2.78554920326 | 82.21 | 82.25 | 49.21 | 2252106 | 66.30669535 | CS |
| 26 | 11.27 | 16.4166059723 | 68.65 | 100.98 | 49.21 | 2280942 | 75.25264357 | CS |
| 52 | 30.32 | 61.1290322581 | 49.6 | 100.98 | 44.69 | 1993785 | 66.94122031 | CS |
| 156 | 29.65 | 58.9814999005 | 50.27 | 100.98 | 38.33 | 1833291 | 54.33544457 | CS |
| 260 | 28.05 | 54.0775014459 | 51.87 | 100.98 | 38.03 | 1742482 | 54.44357658 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1747867200 | 79.92 | -1.13 | -1.39 | 79.93 | 82.21 | 79.6 | 1248674 |
| 1747780800 | 81.05 | 0.06 | 0.07 | 80.9 | 81.09 | 80.26 | 761486 |
| 1747694400 | 80.99 | -0.25 | -0.31 | 79.5 | 81.339 | 79.0001 | 761832 |
| 1747435200 | 81.24 | 1.44 | 1.80 | 80.08 | 81.3 | 79.445 | 1271816 |
| 1747348800 | 79.8 | 0.27 | 0.34 | 78.67 | 80.5611 | 78.46 | 1405886 |
| 1747262400 | 79.53 | -1.06 | -1.32 | 80.98 | 81.48 | 78.84 | 1876116 |
| 1747176000 | 80.59 | 1.58 | 2.00 | 79.05 | 81.41 | 78.625 | 1438606 |
| 1747089600 | 79.01 | 4.27 | 5.71 | 78.58 | 79.6723 | 77.16 | 1514654 |
| 1746830400 | 74.74 | -0.04 | -0.05 | 75.38 | 75.81 | 73.71 | 882092 |
| 1746744000 | 74.78 | 1.44 | 1.96 | 74.47 | 75.68 | 73.685 | 1581285 |
| 1746657600 | 73.34 | 0.68 | 0.94 | 72.63 | 73.85 | 71.9 | 1710880 |
| 1746571200 | 72.66 | -0.25 | -0.34 | 70.9 | 73.11 | 70.667 | 1158903 |
| 1746484800 | 72.91 | 0.06 | 0.08 | 71.68 | 73.93 | 71.3 | 1375463 |
| 1746225600 | 72.85 | 1.42 | 1.99 | 72.23 | 73.85 | 72.23 | 1854202 |
| 1746139200 | 71.43 | 4.27 | 6.36 | 69.5 | 72.73 | 69.06 | 3039317 |
| 1746052800 | 67.16 | -0.2 | -0.30 | 65.06 | 67.26 | 64.705 | 1739067 |
| 1745966400 | 67.36 | 0.88 | 1.32 | 66.36 | 67.555 | 66.19 | 1264930 |
| 1745880000 | 66.48 | 0.54 | 0.82 | 65.41 | 67.49 | 65.41 | 1696808 |
| 1745620800 | 65.94 | 1.65 | 2.57 | 64.2 | 66.035 | 63.985 | 1600991 |
| 1745534400 | 64.29 | 1.7 | 2.72 | 62.74 | 64.98 | 62.42 | 984610 |
| 1745448000 | 62.59 | 3.09 | 5.19 | 63.77 | 66.68 | 62.31 | 2647111 |
| 1745361600 | 59.5 | 1.66 | 2.87 | 58.64 | 60.1 | 58.64 | 1200275 |
| 1745275200 | 57.84 | -2.3 | -3.82 | 59.01 | 59.4352 | 56.94 | 1142112 |
| 1744929600 | 60.14 | 1.27 | 2.16 | 59.75 | 60.67 | 58.76 | 1959436 |
| 1744843200 | 58.87 | -0.51 | -0.86 | 57.54 | 59.91 | 57.54 | 1003845 |
| 1744756800 | 59.38 | 0.88 | 1.50 | 58.51 | 60.225 | 58.3401 | 1232700 |
| 1744670400 | 58.5 | -0.28 | -0.48 | 61.22 | 61.86 | 58.18 | 1272891 |
| 1744411200 | 58.78 | 0.42 | 0.72 | 57.86 | 59.595 | 56.75 | 2004930 |
| 1744324800 | 58.36 | -3.63 | -5.86 | 59.59 | 60.64 | 56.37 | 1911942 |
| 1744238400 | 61.99 | 7.96 | 14.73 | 53.65 | 63.69 | 53.18 | 3358744 |
| 1744152000 | 54.03 | -1.19 | -2.16 | 57.49 | 59.18 | 52.98 | 2563323 |
| 1744065600 | 55.22 | 1.72 | 3.21 | 50.17 | 58.79 | 50.15 | 3060333 |
| 1743806400 | 53.5 | -2.69 | -4.79 | 52.76 | 54.43 | 49.21 | 5780360 |
| 1743720000 | 56.19 | -8.84 | -13.59 | 59.61 | 61.28 | 56.07 | 2391565 |
| 1743633600 | 65.03 | 3.49 | 5.67 | 59.99 | 66.769999 | 59.99 | 3699698 |
| 1743547200 | 61.54 | 1.11 | 1.84 | 60.51 | 61.58 | 59.16 | 2018117 |
| 1743460800 | 60.43 | -1.13 | -1.84 | 59.68 | 60.65 | 58.04 | 3553649 |
| 1743201600 | 61.56 | -1.3 | -2.07 | 62.65 | 63.31 | 61 | 2157720 |
| 1743115200 | 62.86 | -2.9 | -4.41 | 64.81 | 65.64 | 62.49 | 3517830 |
| 1743028800 | 65.76 | -3.66 | -5.27 | 69.1 | 69.56 | 65.26 | 2278942 |
| 1742942400 | 69.42 | -0.11 | -0.16 | 69.28 | 70.57 | 69 | 1944558 |
| 1742856000 | 69.53 | 3.97 | 6.06 | 69.08 | 69.68 | 67.5 | 1644023 |
| 1742596800 | 65.56 | -0.07 | -0.11 | 64.599999 | 65.6199 | 63.74 | 2511453 |
| 1742510400 | 65.629999 | -0.27 | -0.41 | 64.989999 | 66.7499 | 64.989999 | 1130930 |
| 1742424000 | 65.9 | 1.57 | 2.44 | 64.67 | 66.72 | 64.235 | 1657709 |
| 1742337600 | 64.33 | -1.35 | -2.06 | 64.83 | 65.459999 | 63.65 | 1671175 |
| 1742251200 | 65.68 | 1.84 | 2.88 | 63.61 | 66.26 | 63.36 | 2109489 |
| 1741992000 | 63.84 | 1.53 | 2.46 | 64.05 | 64.68 | 62.64 | 3305813 |
| 1741905600 | 62.31 | -4.09 | -6.16 | 65.75 | 66.11 | 60.77 | 2964284 |
| 1741819200 | 66.4 | 2.45 | 3.83 | 66.209999 | 67.17 | 64.26 | 3288369 |
| 1741732800 | 63.95 | -1.58 | -2.41 | 62.39 | 66.48 | 59.31 | 8384806 |
| 1741646400 | 65.53 | -3.4 | -4.93 | 65.83 | 66.92 | 64.01 | 4181973 |
| 1741390800 | 68.93 | 0.5 | 0.73 | 68.63 | 69.07 | 64.65 | 3298742 |
| 1741304400 | 68.43 | -6.82 | -9.06 | 72.24 | 72.97 | 67.995 | 3077383 |
| 1741218000 | 75.25 | 0.94 | 1.26 | 73.85 | 75.32 | 72.755 | 1815248 |
| 1741131600 | 74.31 | -0.38 | -0.51 | 72.9 | 75.74 | 70.475 | 3295280 |
| 1741045200 | 74.69 | -4.88 | -6.13 | 79.5 | 80.55 | 73.42 | 3579059 |
| 1740786000 | 79.57 | 1.54 | 1.97 | 77.27 | 79.66 | 75.61 | 3393098 |
| 1740699600 | 78.03 | -2.74 | -3.39 | 82.21 | 82.25 | 77.785 | 1697706 |
| 1740613200 | 80.77 | 2.48 | 3.17 | 80.88 | 82.1 | 79.62 | 2192423 |
| 1740526800 | 78.29 | -2.14 | -2.66 | 79.83 | 81.8299 | 75.88 | 2436818 |
| 1740440400 | 80.43 | -3.65 | -4.34 | 83.9 | 84.075 | 79.94 | 3203337 |
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
