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 | 3.5 | 4.92957746479 | 71 | 76.15 | 69.81 | 6794194 | 73.003798 | CS |
| 4 | -10.43 | -12.2807017544 | 84.93 | 84.93 | 69.81 | 6650197 | 75.70724097 | CS |
| 12 | 8.32 | 12.5717739498 | 66.18 | 87.52 | 63.6289 | 9626375 | 75.48962991 | CS |
| 26 | 32.65 | 78.0167264038 | 41.85 | 87.52 | 38.85 | 11021526 | 66.85584011 | CS |
| 52 | 13.29 | 21.7121385395 | 61.21 | 87.52 | 38.85 | 10764650 | 62.51892936 | CS |
| 156 | -173.65 | -69.9778359863 | 248.15 | 289.23 | 38.85 | 12575263 | 100.67299843 | CS |
| 260 | 1.35 | 1.84552289815 | 73.15 | 289.23 | 32.33 | 11804537 | 107.4093238 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1714171200 | 74.48 | 1.69 | 2.32 | 73.77 | 75.89 | 73.56 | 4647545 |
| 1714084800 | 72.79 | -1.24 | -1.67 | 71.5 | 73.3 | 71.03 | 5292416 |
| 1713998400 | 74.03 | -1.18 | -1.57 | 75.28 | 76.15 | 73.52 | 5825720 |
| 1713912000 | 75.21 | 3.61 | 5.04 | 71.88 | 75.28 | 71.6575 | 9923840 |
| 1713825600 | 71.6 | 1.18 | 1.68 | 71.16 | 72.36 | 69.81 | 6082233 |
| 1713566400 | 70.42 | -1.64 | -2.28 | 71 | 72.5399 | 69.81 | 7062786 |
| 1713480000 | 72.06 | -1.45 | -1.97 | 73.5 | 74.0902 | 71.65 | 6552972 |
| 1713393600 | 73.51 | 0.37 | 0.51 | 73.55 | 74.525 | 71.89 | 5921228 |
| 1713307200 | 73.14 | -0.36 | -0.49 | 72.3 | 74.19 | 72.12 | 5639518 |
| 1713220800 | 73.5 | -3.49 | -4.53 | 77.54 | 78 | 73.4 | 7966459 |
| 1712961600 | 76.99 | -3.07 | -3.83 | 78.76 | 79 | 76.01 | 6168746 |
| 1712875200 | 80.06 | 1.55 | 1.97 | 79.4 | 80.095 | 77.63 | 4238712 |
| 1712788800 | 78.51 | -1.47 | -1.84 | 77.61 | 79.1 | 77.36 | 4954954 |
| 1712702400 | 79.98 | 1.63 | 2.08 | 78.3 | 80 | 77.99 | 5472004 |
| 1712616000 | 78.35 | 1.18 | 1.53 | 77.94 | 78.74 | 77.5 | 4702392 |
| 1712356800 | 77.17 | 2.44 | 3.27 | 73.27 | 77.33 | 72.77 | 8937237 |
| 1712270400 | 74.73 | -4.92 | -6.18 | 78.7 | 80.56 | 74.67 | 14122587 |
| 1712184000 | 79.65 | 0.44 | 0.56 | 78.21 | 80.3071 | 77.81 | 5134189 |
| 1712097600 | 79.21 | -2.25 | -2.76 | 79.57 | 79.69 | 77.18 | 7566708 |
| 1712011200 | 81.46 | -3.12 | -3.69 | 84.93 | 84.93 | 81.045 | 7388098 |
| 1711665600 | 84.58 | 1.4 | 1.68 | 83.97 | 84.92 | 83.2 | 5810970 |
| 1711579200 | 83.18 | -0.62 | -0.74 | 84.94 | 85.6699 | 82.24 | 5734469 |
| 1711492800 | 83.8 | 1.18 | 1.43 | 83.68 | 85.8 | 83.505 | 8170676 |
| 1711406400 | 82.62 | 1.85 | 2.29 | 80.61 | 83.535 | 80.58 | 6621667 |
| 1711147200 | 80.77 | -3.28 | -3.90 | 83.11 | 84.0473 | 80.75 | 6366519 |
| 1711060800 | 84.05 | 2.59 | 3.18 | 82.41 | 85 | 82.3404 | 10374772 |
| 1710974400 | 81.46 | 2.14 | 2.70 | 78.51 | 81.82 | 78.21 | 6639199 |
| 1710888000 | 79.32 | -1.54 | -1.90 | 79.74 | 80.46 | 78 | 6109774 |
| 1710801600 | 80.86 | 0.69 | 0.86 | 80.35 | 81.53 | 79.31 | 6159041 |
| 1710542400 | 80.17 | -1.07 | -1.32 | 80.56 | 82.09 | 79.94 | 8447713 |
| 1710456000 | 81.24 | -4.48 | -5.23 | 85.74 | 86.1671 | 80.1604 | 11983154 |
| 1710369600 | 85.72 | 4.01 | 4.91 | 81.62 | 87.52 | 81.2 | 15094170 |
| 1710283200 | 81.71 | 0.18 | 0.22 | 82.88 | 83.02 | 79.29 | 8468778 |
| 1710196800 | 81.53 | 0.79 | 0.98 | 81.38 | 83.83 | 80.8415 | 10336281 |
| 1709941200 | 80.74 | 3.52 | 4.56 | 77.95 | 81.85 | 77.5 | 12862693 |
| 1709854800 | 77.22 | 1.69 | 2.24 | 76.84 | 77.79 | 75.67 | 6903014 |
| 1709768400 | 75.53 | 1.1 | 1.48 | 75.69 | 77.135 | 75.1869 | 7363297 |
| 1709682000 | 74.43 | -2.57 | -3.34 | 76.09 | 76.55 | 73.77 | 7194470 |
| 1709595600 | 77 | -2.25 | -2.84 | 79.44 | 79.67 | 76.89 | 8597902 |
| 1709336400 | 79.25 | -0.22 | -0.28 | 79.79 | 80.63 | 78.11 | 9372358 |
| 1709250000 | 79.47 | 1.05 | 1.34 | 79.5 | 80.96 | 78.54 | 12223636 |
| 1709163600 | 78.42 | 0.71 | 0.91 | 77.01 | 79.93 | 76.7 | 12735997 |
| 1709077200 | 77.71 | 3.05 | 4.09 | 75.95 | 77.96 | 75.3401 | 14704139 |
| 1708990800 | 74.66 | -4.26 | -5.40 | 77.51 | 77.78 | 74.56 | 22964097 |
| 1708731600 | 78.92 | 10.96 | 16.13 | 79.85 | 83.29 | 78.47 | 53400197 |
| 1708645200 | 67.96 | 3.49 | 5.41 | 66.099999 | 68.44 | 65.650099 | 23598237 |
| 1708558800 | 64.47 | -1.26 | -1.92 | 64.43 | 65 | 63.6289 | 8813076 |
| 1708472400 | 65.73 | 0.09 | 0.14 | 65.58 | 66.582499 | 64.834999 | 10173128 |
| 1708126800 | 65.64 | -3.84 | -5.53 | 67.2 | 67.98 | 65.555 | 12605828 |
| 1708040400 | 69.48 | 2.07 | 3.07 | 68.24 | 70.1 | 68.06 | 9386708 |
| 1707954000 | 67.41 | 2.43 | 3.74 | 66.16 | 67.745 | 65.881 | 8335216 |
| 1707867600 | 64.98 | -3.86 | -5.61 | 65.86 | 66.66 | 64.379999 | 11770882 |
| 1707781200 | 68.84 | 1.96 | 2.93 | 67.019999 | 69.59 | 67.019999 | 9102557 |
| 1707522000 | 66.879999 | -1.95 | -2.83 | 69.2 | 69.9 | 66.67 | 11396962 |
| 1707435600 | 68.83 | 0.52 | 0.76 | 67.91 | 69.42 | 66.86 | 8502675 |
| 1707349200 | 68.31 | 1.31 | 1.96 | 67.09 | 68.8393 | 65.58 | 7881885 |
| 1707262800 | 67 | 1.15 | 1.75 | 66.239999 | 68.86 | 66.2 | 10736728 |
| 1707176400 | 65.849999 | -2.03 | -2.99 | 67.15 | 67.23 | 65.45 | 6638379 |
| 1706917200 | 67.88 | 1.21 | 1.81 | 66.18 | 68.43 | 65.29 | 9371474 |
| 1706830800 | 66.67 | 1.66 | 2.55 | 66.05 | 67.3396 | 64.97 | 9031606 |
| 1706744400 | 65.01 | -3.21 | -4.71 | 67.68 | 68.37 | 64.825 | 10879718 |
| 1706658000 | 68.22 | -0.76 | -1.10 | 70.35 | 71.409 | 67.8 | 13260574 |
| 1706571600 | 68.98 | 4.01 | 6.17 | 65.12 | 69.07 | 64.95 | 13210104 |
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
