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 | 1.47 | 2.13074358603 | 68.99 | 71.49 | 64.26 | 5856162 | 67.12598426 | CS |
| 4 | 2.02 | 2.95149035652 | 68.44 | 75.89 | 64.26 | 5584484 | 69.95095806 | CS |
| 12 | 29.43 | 71.7280038996 | 41.03 | 75.89 | 41.02 | 5890047 | 60.29932163 | CS |
| 26 | 37.57 | 114.229249012 | 32.89 | 75.89 | 31.92 | 4585665 | 50.78135438 | CS |
| 52 | 46.86 | 198.559322034 | 23.6 | 75.89 | 22.67 | 4402180 | 40.51370053 | CS |
| 156 | 53.63 | 318.657159834 | 16.83 | 75.89 | 15.47 | 4365375 | 28.03496578 | CS |
| 260 | 43.85 | 164.787673807 | 26.61 | 75.89 | 11.3 | 4436371 | 25.11121279 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1713998400 | 70.46 | 2.01 | 2.94 | 70 | 71.49 | 68.875 | 5167483 |
| 1713912000 | 68.45 | 1.73 | 2.59 | 67.38 | 69.15 | 66.599999 | 4164714 |
| 1713825600 | 66.72 | 1.06 | 1.61 | 66.129999 | 68.005 | 65.319999 | 4505456 |
| 1713566400 | 65.66 | -0.22 | -0.33 | 65.37 | 67.18 | 64.26 | 7597917 |
| 1713480000 | 65.879999 | -2.77 | -4.03 | 68.99 | 69.29 | 64.91 | 7845240 |
| 1713393600 | 68.65 | 1.05 | 1.55 | 68.62 | 69.495 | 67.26 | 4545220 |
| 1713307200 | 67.6 | -0.62 | -0.91 | 68.37 | 68.6 | 65.68 | 6564896 |
| 1713220800 | 68.22 | -1.52 | -2.18 | 70.83 | 72.48 | 68.2 | 4411915 |
| 1712961600 | 69.74 | -2.26 | -3.14 | 71.77 | 72.37 | 68.86 | 4248781 |
| 1712875200 | 72 | 1.24 | 1.75 | 71.02 | 72.145 | 70.14 | 4234309 |
| 1712788800 | 70.76 | 1.23 | 1.77 | 68.58 | 71.3 | 67.6 | 6583525 |
| 1712702400 | 69.53 | -4.89 | -6.57 | 74.9 | 75.6 | 68.5 | 8450409 |
| 1712616000 | 74.42 | -0.91 | -1.21 | 74.96 | 75.31 | 71.91 | 5816346 |
| 1712356800 | 75.33 | 4.79 | 6.79 | 70.45 | 75.64 | 69.91 | 6098068 |
| 1712270400 | 70.54 | -3.22 | -4.37 | 74.56 | 75.89 | 70.37 | 5658275 |
| 1712184000 | 73.76 | 2.61 | 3.67 | 71.25 | 74.32 | 71.05 | 7179694 |
| 1712097600 | 71.15 | -0.38 | -0.53 | 69.5 | 71.28 | 69.21 | 5141515 |
| 1712011200 | 71.53 | 1.88 | 2.70 | 70 | 73.07 | 69.46 | 5398378 |
| 1711665600 | 69.65 | 1.35 | 1.98 | 68.44 | 69.835 | 67.79 | 3825122 |
| 1711579200 | 68.3 | 0.41 | 0.60 | 69 | 69.38 | 67.415 | 5726396 |
| 1711492800 | 67.89 | -3.31 | -4.65 | 71.19 | 73.05 | 67.835 | 7807105 |
| 1711406400 | 71.2 | 2.11 | 3.05 | 69.5 | 72.3697 | 68.22 | 8281913 |
| 1711147200 | 69.09 | 0.72 | 1.05 | 68.49 | 69.27 | 66.44 | 5790158 |
| 1711060800 | 68.37 | 1.62 | 2.43 | 67.85 | 69.255 | 67.365 | 6271212 |
| 1710974400 | 66.75 | 3.07 | 4.82 | 64 | 66.879999 | 63.94 | 7785002 |
| 1710888000 | 63.68 | 1.2 | 1.92 | 62.5 | 64.739999 | 62.1212 | 5979782 |
| 1710801600 | 62.48 | 0.92 | 1.49 | 61.95 | 63.03 | 60.86 | 5771872 |
| 1710542400 | 61.56 | -1.55 | -2.46 | 62.88 | 63.17 | 60.7334 | 8450803 |
| 1710456000 | 63.11 | 1.95 | 3.19 | 61.44 | 63.22 | 61.39 | 6296116 |
| 1710369600 | 61.16 | 0.96 | 1.59 | 60.63 | 61.7 | 59.93 | 5365415 |
| 1710283200 | 60.2 | 2.15 | 3.70 | 58.51 | 60.22 | 58 | 5726563 |
| 1710196800 | 58.05 | -2.44 | -4.03 | 60.24 | 60.5 | 57.5 | 8150203 |
| 1709941200 | 60.49 | -1.19 | -1.93 | 61.71 | 62.12 | 57.65 | 8957010 |
| 1709854800 | 61.68 | 0.78 | 1.28 | 61.21 | 61.81 | 60.58 | 5436331 |
| 1709768400 | 60.9 | 2.01 | 3.41 | 59.27 | 61.36 | 59.27 | 8492946 |
| 1709682000 | 58.89 | 1.9 | 3.33 | 56.92 | 59.75 | 56.92 | 8048300 |
| 1709595600 | 56.99 | 2.49 | 4.57 | 55.28 | 57.75 | 55.28 | 7082390 |
| 1709336400 | 54.5 | -0.04 | -0.07 | 54.4 | 54.69 | 53.42 | 7127635 |
| 1709250000 | 54.54 | 1.52 | 2.87 | 53.18 | 55.98 | 53.02 | 10144671 |
| 1709163600 | 53.02 | 2.04 | 4.00 | 50.1 | 53.1 | 49.74 | 8231568 |
| 1709077200 | 50.98 | 2.23 | 4.57 | 48.63 | 51.18 | 48.22 | 8674051 |
| 1708990800 | 48.75 | 0.13 | 0.27 | 48.98 | 49.55 | 48.53 | 4643435 |
| 1708731600 | 48.62 | 1 | 2.10 | 48.01 | 48.77 | 47.59 | 5199821 |
| 1708645200 | 47.62 | 1.44 | 3.12 | 46.18 | 48.09 | 46.18 | 6130141 |
| 1708558800 | 46.18 | 0.03 | 0.07 | 46.15 | 47.35 | 45.8 | 4256756 |
| 1708472400 | 46.15 | 0.57 | 1.25 | 45.66 | 46.91 | 45.52 | 4732885 |
| 1708126800 | 45.58 | 0.19 | 0.42 | 45.19 | 46.31 | 45.19 | 4619593 |
| 1708040400 | 45.39 | 1.12 | 2.53 | 44.37 | 45.45 | 44.25 | 3775956 |
| 1707954000 | 44.27 | 0.07 | 0.16 | 44.53 | 45 | 43.99 | 3128622 |
| 1707867600 | 44.2 | 1.39 | 3.25 | 42.56 | 44.22 | 42.34 | 4587973 |
| 1707781200 | 42.81 | -0.42 | -0.97 | 43.21 | 43.47 | 42.225 | 4260909 |
| 1707522000 | 43.23 | 0.33 | 0.77 | 42.82 | 43.495 | 42.79 | 2610676 |
| 1707435600 | 42.9 | -0.86 | -1.97 | 43.6 | 43.825 | 42.61 | 3850180 |
| 1707349200 | 43.76 | 0.5 | 1.16 | 43.43 | 44.05 | 43.29 | 2695153 |
| 1707262800 | 43.26 | -0.09 | -0.21 | 43.3 | 43.875 | 42.94 | 5360182 |
| 1707176400 | 43.35 | -1.2 | -2.69 | 44.04 | 44.15 | 42.91 | 4184233 |
| 1706917200 | 44.55 | 1.29 | 2.98 | 43.1 | 44.96 | 42.72 | 6603964 |
| 1706830800 | 43.26 | 2.23 | 5.44 | 41.03 | 43.415 | 41.02 | 5523609 |
| 1706744400 | 41.03 | -0.2 | -0.49 | 41.35 | 41.66 | 40.775 | 2626491 |
| 1706658000 | 41.23 | 0.67 | 1.65 | 40.72 | 41.26 | 40.57 | 2417249 |
| 1706571600 | 40.56 | -0.22 | -0.54 | 40.79 | 40.8 | 40.54 | 1941283 |
| 1706312400 | 40.78 | 0.35 | 0.87 | 40.485 | 40.86 | 40.31 | 1739457 |
| 1706226000 | 40.43 | 1.2 | 3.06 | 39.74 | 40.55 | 39.69 | 2193455 |
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
