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 | 2.18 | 2.78701099463 | 78.22 | 81.29 | 75.73 | 674872 | 79.39431858 | CS |
| 4 | 10.01 | 14.2207699957 | 70.39 | 82.16 | 69.9 | 605333 | 77.35310495 | CS |
| 12 | 18.49 | 29.8659344209 | 61.91 | 82.16 | 58.8687 | 471987 | 70.0293263 | CS |
| 26 | 19.33 | 31.6522023907 | 61.07 | 82.16 | 58.8687 | 504811 | 68.22544889 | CS |
| 52 | 32.89 | 69.2275310461 | 47.51 | 82.16 | 44.4025 | 470791 | 63.38086964 | CS |
| 156 | 39.86 | 98.3226443019 | 40.54 | 82.16 | 24.76 | 388835 | 47.77380321 | CS |
| 260 | 27.98 | 53.3765738268 | 52.42 | 82.16 | 13.6 | 400782 | 40.97513647 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1713998400 | 80.4 | -0.11 | -0.14 | 80.98 | 81.29 | 78.2 | 610916 |
| 1713912000 | 80.51 | 1.6 | 2.03 | 77.95 | 81.28 | 77.26 | 558125 |
| 1713825600 | 78.91 | 0.87 | 1.11 | 77.36 | 79.02 | 75.73 | 620487 |
| 1713566400 | 78.04 | -1.34 | -1.69 | 78.83 | 79.98 | 77.33 | 681993 |
| 1713480000 | 79.38 | 1.62 | 2.08 | 78.22 | 80.73 | 77.81 | 902839 |
| 1713393600 | 77.76 | 0.24 | 0.31 | 78.85 | 79.09 | 77.44 | 479284 |
| 1713307200 | 77.52 | 1.65 | 2.17 | 74.47 | 77.7063 | 74.21 | 603383 |
| 1713220800 | 75.87 | -1.63 | -2.10 | 78.37 | 79.39 | 75.44 | 402051 |
| 1712961600 | 77.5 | -1.38 | -1.75 | 78.83 | 79.08 | 77.19 | 366164 |
| 1712875200 | 78.88 | 1.57 | 2.03 | 77.65 | 78.91 | 76.957 | 354491 |
| 1712788800 | 77.31 | -3.01 | -3.75 | 77.22 | 79.375 | 76.6 | 606189 |
| 1712702400 | 80.32 | -0.3 | -0.37 | 81.48 | 82.16 | 78.7 | 562506 |
| 1712616000 | 80.62 | 2.55 | 3.27 | 78.86 | 80.75 | 78.69 | 628681 |
| 1712356800 | 78.07 | 1.07 | 1.39 | 76.62 | 79.57 | 76.605 | 656060 |
| 1712270400 | 77 | 3.4 | 4.62 | 74.25 | 79.71 | 73.95 | 1380426 |
| 1712184000 | 73.6 | 2.41 | 3.39 | 70.73 | 73.89 | 70.73 | 635449 |
| 1712097600 | 71.19 | -0.83 | -1.15 | 71.62 | 71.73 | 70.195 | 506752 |
| 1712011200 | 72.02 | 0.6 | 0.84 | 71.52 | 72.365 | 70.67 | 427012 |
| 1711665600 | 71.42 | 1.23 | 1.75 | 70.39 | 71.65 | 69.9 | 518515 |
| 1711579200 | 70.19 | 1.71 | 2.50 | 69.29 | 70.2999 | 68.77 | 358922 |
| 1711492800 | 68.48 | 0.3 | 0.44 | 68.44 | 69.11 | 67.52 | 218582 |
| 1711406400 | 68.18 | 0.22 | 0.32 | 69 | 70.25 | 68.12 | 283265 |
| 1711147200 | 67.96 | -0.45 | -0.66 | 68.41 | 68.73 | 67.76 | 204359 |
| 1711060800 | 68.41 | 0.63 | 0.93 | 68.59 | 68.81 | 67.765 | 240170 |
| 1710974400 | 67.78 | -0.77 | -1.12 | 68.55 | 68.65 | 67.24 | 315269 |
| 1710888000 | 68.55 | 2.76 | 4.20 | 66.15 | 68.71 | 65.76 | 423554 |
| 1710801600 | 65.79 | -0.25 | -0.38 | 66.129999 | 66.95 | 65.26 | 395417 |
| 1710542400 | 66.04 | 1.27 | 1.96 | 64.58 | 66.19 | 64.58 | 702433 |
| 1710456000 | 64.769999 | -0.9 | -1.37 | 65.08 | 65.53 | 63.58 | 371021 |
| 1710369600 | 65.67 | 1.17 | 1.81 | 64.42 | 66.56 | 64.42 | 298481 |
| 1710283200 | 64.5 | -2.59 | -3.86 | 67.16 | 67.47 | 64.37 | 618813 |
| 1710196800 | 67.09 | -0.84 | -1.24 | 67.33 | 67.38 | 66.15 | 347584 |
| 1709941200 | 67.93 | -0.49 | -0.72 | 69.25 | 69.6787 | 67.17 | 415423 |
| 1709854800 | 68.42 | 3.16 | 4.84 | 66.17 | 68.59 | 66.17 | 416807 |
| 1709768400 | 65.26 | 1.61 | 2.53 | 64.39 | 65.37 | 63.615 | 389760 |
| 1709682000 | 63.65 | -1.42 | -2.18 | 64.83 | 65.614999 | 62.991 | 461906 |
| 1709595600 | 65.069999 | -0.86 | -1.30 | 65.94 | 66.709999 | 64.87 | 388311 |
| 1709336400 | 65.93 | 1.28 | 1.98 | 65.099999 | 66.89 | 64.93 | 419479 |
| 1709250000 | 64.65 | -0.32 | -0.49 | 65.569999 | 66.099999 | 64.16 | 445020 |
| 1709163600 | 64.97 | -0.04 | -0.06 | 64.23 | 66.125 | 64.19 | 357208 |
| 1709077200 | 65.01 | 0.85 | 1.32 | 64.81 | 65.519999 | 64.235 | 271538 |
| 1708990800 | 64.16 | -0.3 | -0.47 | 64.01 | 64.41 | 63.41 | 483978 |
| 1708731600 | 64.459999 | -0.48 | -0.74 | 64.8 | 65.1999 | 64.06 | 299926 |
| 1708645200 | 64.94 | 0.28 | 0.43 | 64.66 | 65.59 | 64.629999 | 392016 |
| 1708558800 | 64.66 | -0.02 | -0.03 | 64.64 | 65.22 | 64.23 | 325078 |
| 1708472400 | 64.68 | -1.14 | -1.73 | 64.61 | 65.3381 | 64.25 | 283076 |
| 1708126800 | 65.819999 | -0.41 | -0.62 | 66.129999 | 67.5 | 65.8 | 438059 |
| 1708040400 | 66.23 | 2.43 | 3.81 | 64.08 | 66.794 | 64.08 | 424630 |
| 1707954000 | 63.8 | 2.37 | 3.86 | 62.05 | 64.099999 | 61.31 | 508706 |
| 1707867600 | 61.43 | -2.19 | -3.44 | 61.49 | 63.18 | 60.65 | 503657 |
| 1707781200 | 63.62 | 0.26 | 0.41 | 63.51 | 64.6045 | 63.38 | 435427 |
| 1707522000 | 63.36 | 0.56 | 0.89 | 62.7 | 63.99 | 62.65 | 303871 |
| 1707435600 | 62.8 | -0.3 | -0.48 | 63.1 | 63.47 | 62.65 | 397303 |
| 1707349200 | 63.1 | 1.98 | 3.24 | 60.98 | 63.355 | 60.52 | 483554 |
| 1707262800 | 61.12 | 2.06 | 3.49 | 59.06 | 61.26 | 58.8687 | 381336 |
| 1707176400 | 59.06 | -1.92 | -3.15 | 60.01 | 61.2 | 58.97 | 689858 |
| 1706917200 | 60.98 | 0.22 | 0.36 | 60.16 | 62.54 | 60.0201 | 537511 |
| 1706830800 | 60.76 | -0.83 | -1.35 | 61.91 | 62.4 | 59.43 | 642590 |
| 1706744400 | 61.59 | -1.71 | -2.70 | 63.62 | 64.269999 | 61.33 | 791882 |
| 1706658000 | 63.3 | -1.68 | -2.59 | 64.25 | 65.239999 | 62.3 | 589861 |
| 1706571600 | 64.98 | 1.57 | 2.48 | 63.21 | 65.03 | 62.25 | 571631 |
| 1706312400 | 63.41 | 1.57 | 2.54 | 62.94 | 64.349999 | 62.33 | 773528 |
| 1706226000 | 61.84 | -4.18 | -6.33 | 65.39 | 65.39 | 59.88 | 1884057 |
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
