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 | 4.56 | 6.36960469339 | 71.59 | 76.5205 | 68.42 | 707472 | 72.0944874 | CS |
| 4 | 2.735 | 3.72539671729 | 73.415 | 81.09 | 66.24 | 383984 | 73.50874276 | CS |
| 12 | 17.76 | 30.4161671519 | 58.39 | 86.93 | 55.325 | 336092 | 72.09647214 | CS |
| 26 | 41.96 | 122.725943258 | 34.19 | 86.93 | 33.01 | 336815 | 60.07786491 | CS |
| 52 | 59.22 | 349.793266391 | 16.93 | 86.93 | 16.4601 | 283678 | 54.71967183 | CS |
| 156 | -172.4 | -69.3623013478 | 248.55 | 312.75 | 11.85 | 773561 | 39.17027784 | CS |
| 260 | -332 | -81.3426436359 | 408.15 | 914.2575 | 11.85 | 634854 | 85.24284046 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1734737700 | 76.52 | 3.68 | 5.05 | 72.82 | 79.4 | 71.76 | 508284 |
| 1734651300 | 72.84 | 2.72 | 3.88 | 71.43 | 74 | 68.88 | 325928 |
| 1734564900 | 70.12 | -2.89 | -3.96 | 73.4 | 73.75 | 68.42 | 663702 |
| 1734478500 | 73.01 | 0.63 | 0.87 | 72.49 | 73.21 | 70.0325 | 1187990 |
| 1734392100 | 72.38 | 2.2 | 3.13 | 71.04 | 73.403 | 71.04 | 1174125 |
| 1734132900 | 70.18 | -0.82 | -1.15 | 71.59 | 72.11 | 68.52 | 185616 |
| 1734046500 | 71 | -4.13 | -5.50 | 74 | 74.89 | 68.2801 | 293177 |
| 1733960100 | 75.13 | 5.23 | 7.48 | 70.8277 | 75.99 | 70.2 | 314145 |
| 1733873700 | 69.9 | 3.34 | 5.02 | 66.34 | 70.94 | 66.239999 | 165938 |
| 1733787300 | 66.56 | -3.29 | -4.71 | 70.405 | 70.65 | 66.459999 | 140378 |
| 1733528100 | 69.85 | 1.72 | 2.52 | 69 | 70.28 | 68.15 | 215769 |
| 1733441700 | 68.13 | -6.07 | -8.18 | 74.53 | 74.59 | 67.495 | 276275 |
| 1733355300 | 74.2 | 2.09 | 2.90 | 71.82 | 74.67 | 70.711 | 132413 |
| 1733268900 | 72.11 | -5.75 | -7.39 | 77.45 | 77.45 | 70.68 | 250690 |
| 1733182500 | 77.86 | -2.31 | -2.88 | 80.315 | 80.59 | 77.85 | 159181 |
| 1732917840 | 80.17 | 0.72 | 0.91 | 79.41 | 80.62 | 78.33 | 146060 |
| 1732750500 | 79.45 | -0.21 | -0.26 | 79.93 | 81.09 | 77.47 | 175379 |
| 1732664100 | 79.66 | 4.98 | 6.67 | 74.78 | 81.04 | 74.3 | 989488 |
| 1732577700 | 74.68 | 0.18 | 0.24 | 76.96 | 78 | 73.5429 | 269807 |
| 1732318500 | 74.5 | 1.44 | 1.97 | 73.415 | 76.04 | 71.27 | 229627 |
| 1732232100 | 73.06 | -0.62 | -0.84 | 74.21 | 74.38 | 72.327 | 306801 |
| 1732145700 | 73.68 | 0.93 | 1.28 | 72.59 | 74.68 | 71.01 | 333872 |
| 1732059300 | 72.75 | 1.24 | 1.73 | 70.42 | 73.51 | 69.59 | 412603 |
| 1731972900 | 71.51 | -0.25 | -0.35 | 69.74 | 72.79 | 68.075 | 334617 |
| 1731713700 | 71.76 | -5.12 | -6.66 | 76.57 | 76.57 | 69.54 | 550140 |
| 1731627300 | 76.88 | -4.84 | -5.92 | 82.24 | 83.88 | 76.64 | 285590 |
| 1731540900 | 81.72 | -1.25 | -1.51 | 84.4 | 86.89 | 80.71 | 387852 |
| 1731454500 | 82.97 | -1.86 | -2.19 | 85.05 | 86.93 | 81.48 | 280918 |
| 1731368100 | 84.83 | 6.96 | 8.93 | 77.99 | 86.81 | 77.99 | 538996 |
| 1731108900 | 77.875 | 2.53 | 3.35 | 75.28 | 77.99 | 72.74 | 313497 |
| 1731022500 | 75.35 | 3.48 | 4.84 | 71.97 | 78.08 | 71.31 | 490937 |
| 1730936100 | 71.87 | -0.86 | -1.18 | 67.985 | 75.87 | 58.835 | 1460697 |
| 1730849700 | 72.73 | 2.71 | 3.87 | 70.11 | 72.84 | 69.2 | 135908 |
| 1730763300 | 70.02 | 1.69 | 2.47 | 67.58 | 72.37 | 67.425 | 216239 |
| 1730500500 | 68.33 | -1.66 | -2.37 | 70.56 | 71.4 | 67.36 | 205336 |
| 1730414100 | 69.99 | -0.04 | -0.05 | 70.37 | 70.49 | 68.575 | 137801 |
| 1730327700 | 70.025 | -1.01 | -1.41 | 71.5 | 72.2925 | 69.54 | 93433 |
| 1730241300 | 71.03 | -0.7 | -0.98 | 70.65 | 71.615 | 68.66 | 136391 |
| 1730154900 | 71.73 | 0.19 | 0.27 | 72.41 | 74.34 | 69.63 | 277964 |
| 1729895700 | 71.54 | 1.03 | 1.46 | 71.27 | 73.2 | 70.895 | 190434 |
| 1729809300 | 70.51 | -1.93 | -2.66 | 72.45 | 73.395 | 70.385 | 121829 |
| 1729722900 | 72.44 | 0.19 | 0.26 | 71.46 | 72.78 | 69.96 | 183858 |
| 1729636500 | 72.25 | -0.88 | -1.20 | 72.67 | 73.6896 | 71.89 | 102148 |
| 1729550100 | 73.13 | -0.07 | -0.10 | 73.08 | 75 | 71.43 | 196233 |
| 1729290900 | 73.2 | -1.72 | -2.30 | 75.11 | 75.645 | 72.21 | 211885 |
| 1729204500 | 74.92 | 0.86 | 1.16 | 74.71 | 75.73 | 73.06 | 294730 |
| 1729118100 | 74.06 | 2.01 | 2.79 | 72.55 | 74.45 | 70.95 | 337541 |
| 1729031700 | 72.05 | 2.01 | 2.87 | 71.39 | 72.445 | 69.19 | 538147 |
| 1728945300 | 70.04 | 5.04 | 7.75 | 66.269999 | 70.795 | 64.849999 | 468700 |
| 1728686100 | 65 | 3.03 | 4.89 | 62.17 | 65.42 | 61.53 | 316008 |
| 1728599700 | 61.97 | -1.07 | -1.70 | 62.17 | 62.64 | 60.73 | 161562 |
| 1728513300 | 63.04 | -1.73 | -2.67 | 64.39 | 65.349999 | 62.195 | 153400 |
| 1728426900 | 64.769999 | 2.28 | 3.65 | 63.21 | 65.87 | 63.21 | 277631 |
| 1728340500 | 62.49 | -2.45 | -3.77 | 65 | 65 | 61.87 | 188217 |
| 1728081300 | 64.94 | -1.36 | -2.05 | 67.21 | 67.21 | 62.23 | 256708 |
| 1727994900 | 66.3 | 5.16 | 8.44 | 61.56 | 67.93 | 61.56 | 669911 |
| 1727908500 | 61.14 | 3.71 | 6.46 | 56.725 | 61.44 | 55.37 | 251906 |
| 1727822100 | 57.43 | -0.11 | -0.19 | 57.24 | 57.9384 | 55.325 | 288462 |
| 1727735520 | 57.54 | -0.29 | -0.50 | 57.18 | 58.27 | 56.3163 | 287571 |
| 1727476500 | 57.83 | 0.04 | 0.07 | 58.39 | 60.01 | 57.676 | 137279 |
| 1727390100 | 57.79 | -0.46 | -0.79 | 58.83 | 60.065 | 57.03 | 137616 |
| 1727303700 | 58.25 | -0.82 | -1.39 | 59.42 | 60.85 | 57.7 | 240953 |
| 1727217300 | 59.07 | 2.52 | 4.46 | 57.14 | 59.815 | 55.1135 | 175164 |
| 1727130900 | 56.55 | -4.96 | -8.06 | 62.01 | 62.01 | 56.45 | 290409 |
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
