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 | -5.51 | -7.69445608155 | 71.61 | 73.34 | 62.34 | 10278783 | 67.12726467 | CS |
| 4 | -1.15 | -1.71003717472 | 67.25 | 73.34 | 62.34 | 8127999 | 68.22596106 | CS |
| 12 | 23.72 | 55.9697970741 | 42.38 | 73.34 | 37.3131 | 9686211 | 54.3108283 | CS |
| 26 | 35.35 | 114.959349593 | 30.75 | 73.34 | 22.25 | 9160377 | 44.59009679 | CS |
| 52 | 15.1 | 29.6078431373 | 51 | 73.34 | 22.25 | 9332759 | 42.09116548 | CS |
| 156 | -28.495 | -30.123156615 | 94.595 | 108.2 | 8.62 | 13645376 | 28.55026974 | CS |
| 260 | -24.8 | -27.2827282728 | 90.9 | 176.65 | 8.62 | 12032551 | 40.10625435 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1734737700 | 65.64 | 2.64 | 4.19 | 62.96 | 66.7 | 62.61 | 8537844 |
| 1734651300 | 63 | -0.34 | -0.54 | 64.72 | 67.35 | 62.5001 | 8318804 |
| 1734564900 | 63.34 | -7.55 | -10.65 | 71.24 | 73.02 | 62.34 | 18467106 |
| 1734478500 | 70.89 | -1.97 | -2.70 | 70.24 | 72.1 | 66.67 | 9720437 |
| 1734392100 | 72.86 | 2.16 | 3.06 | 71.1 | 73.34 | 69.43 | 6717109 |
| 1734132900 | 70.7 | 1.93 | 2.81 | 71.61 | 72.44 | 67.78 | 8170458 |
| 1734046500 | 68.77 | -1.16 | -1.66 | 69.98 | 71.6 | 67.64 | 4579755 |
| 1733960100 | 69.93 | 3.61 | 5.44 | 68.29 | 70.86 | 67.27 | 5429389 |
| 1733873700 | 66.319999 | -2.5 | -3.63 | 68.52 | 70.15 | 65.83 | 5191360 |
| 1733787300 | 68.82 | -3.06 | -4.26 | 72.2 | 72.2 | 67.1201 | 6226419 |
| 1733528100 | 71.88 | 3.53 | 5.16 | 69.38 | 72.28 | 68.51 | 6383371 |
| 1733441700 | 68.35 | -3.65 | -5.07 | 72.48 | 72.668 | 68.27 | 8789091 |
| 1733355300 | 72 | 1.24 | 1.75 | 70.22 | 72.19 | 69.85 | 5971153 |
| 1733268900 | 70.76 | 2.37 | 3.47 | 68.17 | 71.77 | 67.9332 | 8018036 |
| 1733182500 | 68.39 | -1.62 | -2.31 | 71.89 | 72.03 | 67.32 | 12010121 |
| 1732917840 | 70.01 | 1.64 | 2.40 | 69.53 | 70.88 | 68.605 | 4995999 |
| 1732750500 | 68.37 | 2.1 | 3.17 | 67.26 | 69.07 | 66.289599 | 6714540 |
| 1732664100 | 66.269999 | -3.08 | -4.44 | 68 | 69.4807 | 65.69 | 8727617 |
| 1732577700 | 69.35 | 2.8 | 4.21 | 68.2 | 70.2 | 67.01 | 7997073 |
| 1732318500 | 66.55 | 0.81 | 1.23 | 67.25 | 70.03 | 66.055 | 12004151 |
| 1732232100 | 65.739999 | 2.55 | 4.04 | 63.23 | 66.610699 | 62.53 | 10007849 |
| 1732145700 | 63.19 | -0.77 | -1.20 | 64 | 64.36 | 61.88 | 7547967 |
| 1732059300 | 63.96 | 1.9 | 3.06 | 60.41 | 64.01 | 60.41 | 11226082 |
| 1731972900 | 62.06 | 5.91 | 10.53 | 57.41 | 62.88 | 57.35 | 17123318 |
| 1731713700 | 56.15 | 2.94 | 5.53 | 53.015 | 57.5 | 51.7 | 17680358 |
| 1731627300 | 53.21 | -1.61 | -2.94 | 54.9501 | 55.15 | 52.9801 | 8124251 |
| 1731540900 | 54.82 | -2.77 | -4.81 | 58.5 | 59.2699 | 53.84 | 12713683 |
| 1731454500 | 57.59 | 0.01 | 0.01 | 55.67 | 57.93 | 54.86 | 18690653 |
| 1731368100 | 57.585 | 11.11 | 23.89 | 47.99 | 57.76 | 47.98 | 30801418 |
| 1731108900 | 46.48 | -2.31 | -4.73 | 48.1 | 48.1 | 42.68 | 26013651 |
| 1731022500 | 48.79 | -1.21 | -2.42 | 51.42 | 51.42 | 48.3 | 18744940 |
| 1730936100 | 50 | 4.4 | 9.65 | 48.92 | 50.05 | 47.68 | 12484122 |
| 1730849700 | 45.6 | 1.91 | 4.37 | 43.62 | 46.11 | 43.4748 | 7135575 |
| 1730763300 | 43.69 | 0.47 | 1.09 | 43.42 | 44.8501 | 43.05 | 6559087 |
| 1730500500 | 43.22 | -0.63 | -1.44 | 44.03 | 44.34 | 42.05 | 6641237 |
| 1730414100 | 43.85 | -1.39 | -3.07 | 44.8991 | 45.21 | 42.78 | 7301193 |
| 1730327700 | 45.24 | 2.37 | 5.53 | 43.25 | 46.27 | 42.88 | 10537157 |
| 1730241300 | 42.87 | 0.75 | 1.78 | 41.76 | 42.98 | 41.09 | 7465702 |
| 1730154900 | 42.12 | 1.42 | 3.49 | 41.87 | 43.54 | 41.855 | 7726535 |
| 1729895700 | 40.7 | -1.33 | -3.16 | 42.25 | 42.47 | 40.6317 | 5579002 |
| 1729809300 | 42.03 | 0.22 | 0.53 | 42.49 | 43.33 | 41.35 | 5786154 |
| 1729722900 | 41.81 | -2.18 | -4.96 | 43.62 | 44.39 | 41.49 | 7288978 |
| 1729636500 | 43.99 | 0.34 | 0.78 | 43.32 | 44.005 | 42.93 | 4114474 |
| 1729550100 | 43.65 | -0.89 | -2.00 | 45.24 | 46 | 43.42 | 5789480 |
| 1729290900 | 44.54 | 0.61 | 1.39 | 44.07 | 45.1286 | 42.52 | 8912505 |
| 1729204500 | 43.93 | -4.04 | -8.42 | 47.4 | 47.71 | 43.65 | 13066266 |
| 1729118100 | 47.97 | 0.11 | 0.23 | 48.29 | 48.5 | 46.8 | 5407514 |
| 1729031700 | 47.86 | -1.4 | -2.84 | 49.34 | 50.09 | 47.23 | 9249454 |
| 1728945300 | 49.26 | 2.18 | 4.63 | 47.2 | 49.595 | 46.21 | 17743487 |
| 1728686100 | 47.08 | 5.07 | 12.07 | 43.3 | 48.4 | 43.21 | 18919043 |
| 1728599700 | 42.01 | -1.24 | -2.87 | 42.905 | 43.08 | 41.63 | 7249636 |
| 1728513300 | 43.25 | 2.1 | 5.10 | 42.89 | 43.83 | 41.53 | 13610806 |
| 1728426900 | 41.15 | 2.55 | 6.61 | 40.75 | 41.6999 | 39.2736 | 11490725 |
| 1728340500 | 38.6 | -0.76 | -1.93 | 39.38 | 39.59 | 38.14 | 5148807 |
| 1728081300 | 39.36 | 0.86 | 2.23 | 39.46 | 39.54 | 37.3131 | 6997932 |
| 1727994900 | 38.5 | -0.55 | -1.41 | 38.775 | 39.19 | 37.74 | 3687178 |
| 1727908500 | 39.05 | 0.57 | 1.48 | 38.25 | 39.53 | 37.9 | 5725723 |
| 1727822100 | 38.48 | -2.34 | -5.73 | 40.91 | 41.01 | 38.37 | 5785362 |
| 1727735520 | 40.82 | -0.34 | -0.83 | 40.54 | 41.95 | 40.02 | 5902445 |
| 1727476500 | 41.16 | -0.48 | -1.15 | 42.38 | 42.69 | 40.87 | 5074688 |
| 1727390100 | 41.64 | -1.6 | -3.70 | 43.54 | 43.79 | 41.38 | 7819987 |
| 1727303700 | 43.24 | -1.38 | -3.09 | 44.72 | 45.76 | 43.15 | 6535745 |
| 1727217300 | 44.62 | -0.05 | -0.11 | 44.6 | 44.88 | 42.36 | 10037321 |
| 1727130900 | 44.67 | -0.26 | -0.58 | 45.2 | 46.04 | 44.63 | 7476068 |
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
