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 | -2.61 | -3.54282611647 | 73.67 | 74.55 | 70.32 | 1272376 | 72.42150762 | CS |
| 4 | -0.65 | -0.906428671036 | 71.71 | 76.02 | 65.32 | 1551820 | 70.31822073 | CS |
| 12 | 24.21 | 51.6755602988 | 46.85 | 76.02 | 43.37 | 1478435 | 61.13090397 | CS |
| 26 | 29.83 | 72.3502304147 | 41.23 | 76.02 | 37.25 | 1370516 | 52.84159489 | CS |
| 52 | 34.49 | 94.3122778234 | 36.57 | 76.02 | 28.23 | 1224283 | 44.94226457 | CS |
| 156 | 10.44 | 17.222038931 | 60.62 | 76.02 | 21.47 | 1096833 | 40.0743644 | CS |
| 260 | 31.92 | 81.5533980583 | 39.14 | 78.33 | 7 | 1316788 | 38.2850444 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1719960000 | 71.06 | -1.49 | -2.05 | 72.81 | 72.96 | 70.32 | 1689999 |
| 1719873600 | 72.55 | -1.89 | -2.54 | 72.2 | 72.98 | 70.44 | 1777026 |
| 1719614400 | 74.44 | 0 | 0.00 | 74.44 | 74.44 | 74.44 | 0 |
| 1719528000 | 74.44 | 1.57 | 2.15 | 73.36 | 74.55 | 72.53 | 856652 |
| 1719441600 | 72.87 | -1.31 | -1.77 | 73.67 | 74.12 | 72.36 | 765825 |
| 1719355200 | 74.18 | 0.56 | 0.76 | 74.95 | 76.02 | 74.1 | 1607341 |
| 1719268800 | 73.62 | 2.37 | 3.33 | 71.25 | 73.94 | 70.1 | 1639125 |
| 1719009600 | 71.25 | -0.2 | -0.28 | 71.5 | 72.89 | 70.7 | 2183319 |
| 1718923200 | 71.45 | 3.39 | 4.98 | 68.52 | 71.83 | 68.01 | 2113350 |
| 1718750400 | 68.06 | -0.46 | -0.67 | 68.24 | 69.58 | 67.965 | 1068632 |
| 1718664000 | 68.52 | 1.05 | 1.56 | 67.73 | 68.76 | 65.319999 | 1657979 |
| 1718404800 | 67.47 | -0.48 | -0.71 | 67.16 | 67.915 | 66.67 | 1088800 |
| 1718318400 | 67.95 | -0.24 | -0.35 | 67.65 | 68.9 | 66.97 | 1195391 |
| 1718232000 | 68.19 | 1.33 | 1.99 | 67.23 | 68.94 | 66.78 | 1617466 |
| 1718145600 | 66.86 | -0.52 | -0.77 | 67.09 | 67.7 | 66.58 | 1973337 |
| 1718059200 | 67.38 | -1.58 | -2.29 | 68.32 | 68.92 | 67 | 2501025 |
| 1717800000 | 68.96 | -3.45 | -4.76 | 71.88 | 72.365 | 68.68 | 2024770 |
| 1717713600 | 72.41 | -0.48 | -0.66 | 72.88 | 73.58 | 71.56 | 1345722 |
| 1717627200 | 72.89 | 1.23 | 1.72 | 71.71 | 73.3 | 71.38 | 826992 |
| 1717540800 | 71.66 | 0.05 | 0.07 | 71.35 | 72.565 | 70.8001 | 1125089 |
| 1717454400 | 71.61 | 0.98 | 1.39 | 71.99 | 73 | 70.66 | 1583780 |
| 1717195200 | 70.63 | 0.8 | 1.15 | 70.05 | 70.69 | 69.29 | 1523596 |
| 1717108800 | 69.83 | 1.28 | 1.87 | 69.25 | 70.33 | 68.88 | 1418103 |
| 1717022400 | 68.55 | 0.67 | 0.99 | 67.5 | 68.56 | 66.18 | 1231276 |
| 1716936000 | 67.88 | 1.56 | 2.35 | 66.485 | 67.97 | 66.09 | 1656009 |
| 1716590400 | 66.319999 | 1.98 | 3.08 | 64.84 | 66.69 | 64.34 | 1246814 |
| 1716504000 | 64.34 | -0.19 | -0.29 | 64.849999 | 64.849999 | 63.58 | 1080581 |
| 1716417600 | 64.53 | 0.69 | 1.08 | 63.57 | 64.56 | 63.2 | 1164756 |
| 1716331200 | 63.84 | -0.67 | -1.04 | 65.45 | 65.93 | 63.655 | 1399048 |
| 1716244800 | 64.51 | 1.95 | 3.12 | 62.72 | 64.595 | 62.445 | 1236082 |
| 1715985600 | 62.56 | -0.19 | -0.30 | 62.22 | 63.02 | 61.93 | 927789 |
| 1715899200 | 62.75 | 0.65 | 1.05 | 62.14 | 63.24 | 61.77 | 981832 |
| 1715812800 | 62.1 | -0.29 | -0.46 | 62.3 | 62.9 | 60.01 | 1791713 |
| 1715726400 | 62.39 | 1.45 | 2.38 | 61.5 | 63.8 | 61.5 | 1681684 |
| 1715640000 | 60.94 | 2.12 | 3.60 | 59.34 | 60.975 | 59.01 | 1563871 |
| 1715380800 | 58.82 | 0.3 | 0.51 | 58.54 | 59.64 | 58.33 | 920581 |
| 1715294400 | 58.52 | 0.64 | 1.11 | 57.92 | 59.19 | 57.69 | 1271781 |
| 1715208000 | 57.88 | 0.92 | 1.62 | 56.64 | 58 | 56.5 | 1403362 |
| 1715121600 | 56.96 | -0.57 | -0.99 | 57.46 | 58.09 | 56.63 | 1580482 |
| 1715035200 | 57.53 | 2.55 | 4.64 | 55.43 | 58.04 | 55.43 | 1825793 |
| 1714776000 | 54.98 | 0.64 | 1.18 | 55.11 | 56.3 | 54.78 | 1081484 |
| 1714689600 | 54.34 | -0.61 | -1.11 | 55.31 | 55.92 | 54.29 | 1438839 |
| 1714603200 | 54.95 | 1.35 | 2.52 | 53.49 | 55.69 | 53.02 | 2391738 |
| 1714516800 | 53.6 | 3.94 | 7.93 | 51 | 54.68 | 50.398 | 3762079 |
| 1714430400 | 49.66 | 0.83 | 1.70 | 48.98 | 49.74 | 48.37 | 2184817 |
| 1714171200 | 48.83 | 0.56 | 1.16 | 48.1 | 49.15 | 48.01 | 1035739 |
| 1714084800 | 48.27 | 0.68 | 1.43 | 47.23 | 48.53 | 46.95 | 822725 |
| 1713998400 | 47.59 | -0.41 | -0.85 | 47.89 | 48.26 | 47.4201 | 772694 |
| 1713912000 | 48 | 1.79 | 3.87 | 46.98 | 48.14 | 46.74 | 1041062 |
| 1713825600 | 46.21 | 0.98 | 2.17 | 45.97 | 46.65 | 45.52 | 1017791 |
| 1713566400 | 45.23 | -0.07 | -0.15 | 45.04 | 45.44 | 44.58 | 1329470 |
| 1713480000 | 45.3 | 1.23 | 2.79 | 44.8 | 45.82 | 44.54 | 2861596 |
| 1713393600 | 44.07 | -1.21 | -2.67 | 45.42 | 45.78 | 43.37 | 1148824 |
| 1713307200 | 45.28 | 0.26 | 0.58 | 44.86 | 45.535 | 44 | 1069864 |
| 1713220800 | 45.02 | -0.22 | -0.49 | 45.41 | 46.44 | 44.58 | 1284736 |
| 1712961600 | 45.24 | -1.41 | -3.02 | 46.39 | 47.03 | 45.085 | 1651157 |
| 1712875200 | 46.65 | -0.53 | -1.12 | 47.82 | 47.82 | 45.61 | 1317825 |
| 1712788800 | 47.18 | -0.73 | -1.52 | 46.85 | 47.88 | 46.49 | 1511559 |
| 1712702400 | 47.91 | -0.29 | -0.60 | 48.61 | 48.8535 | 47.24 | 837878 |
| 1712616000 | 48.2 | 2.06 | 4.46 | 46.52 | 48.3 | 46.465 | 1241470 |
| 1712356800 | 46.14 | -0.97 | -2.06 | 47.07 | 48.01 | 46.08 | 1204956 |
| 1712270400 | 47.11 | -3.05 | -6.08 | 50.55 | 50.78 | 46.69 | 2095504 |
| 1712184000 | 50.16 | 0.49 | 0.99 | 49.79 | 50.86 | 49.5 | 1246707 |
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
