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 | -3.35 | -4.29267042542 | 78.04 | 79.4899 | 74.69 | 774286 | 76.74872092 | CS |
| 4 | 2.51 | 3.47741756719 | 72.18 | 81.6 | 65.18 | 746775 | 72.92532287 | CS |
| 12 | 9.09 | 13.8567073171 | 65.6 | 81.6 | 61.41 | 711163 | 69.39671491 | CS |
| 26 | 18.42 | 32.7350275458 | 56.27 | 81.6 | 51.67 | 635963 | 64.81597335 | CS |
| 52 | 30.67 | 69.6728759655 | 44.02 | 81.6 | 44.02 | 637474 | 59.25761066 | CS |
| 156 | 3.64 | 5.12315270936 | 71.05 | 81.6 | 33.115 | 629637 | 49.67264027 | CS |
| 260 | 40.92 | 121.172638436 | 33.77 | 81.6 | 22.11 | 580757 | 46.9228069 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1731714000 | 74.69 | -1.64 | -2.15 | 76.45 | 76.45 | 74.66 | 648852 |
| 1731627600 | 76.33 | 0.97 | 1.29 | 76.22 | 76.7 | 75.08 | 711189 |
| 1731541200 | 75.36 | -1.57 | -2.04 | 77.1634 | 77.77 | 75.08 | 827399 |
| 1731454800 | 76.93 | -1.07 | -1.37 | 77.68 | 78.515 | 76.43 | 779623 |
| 1731368400 | 78 | 0.99 | 1.29 | 78.63 | 79.4899 | 77.37 | 908750 |
| 1731109200 | 77.01 | -0.26 | -0.34 | 78.04 | 78.32 | 76.58 | 644471 |
| 1731022800 | 77.27 | -3.22 | -4.00 | 81.495 | 81.6 | 76.5 | 1696540 |
| 1730936400 | 80.49 | 12.49 | 18.37 | 76.47 | 80.61 | 74.68 | 2132712 |
| 1730850000 | 68 | 2.26 | 3.44 | 66.019999 | 68.01 | 65.8 | 538817 |
| 1730763600 | 65.739999 | -1.19 | -1.78 | 66 | 66.34 | 65.18 | 596332 |
| 1730500800 | 66.93 | 0.53 | 0.80 | 67.2 | 68.03 | 66.75 | 365144 |
| 1730414400 | 66.4 | -0.48 | -0.72 | 67.37 | 68.06 | 66.39 | 377869 |
| 1730328000 | 66.879999 | -0.6 | -0.89 | 67.47 | 69.02 | 66.73 | 302341 |
| 1730241600 | 67.48 | 0.44 | 0.66 | 66.685 | 67.52 | 65.9 | 426275 |
| 1730155200 | 67.04 | 1.15 | 1.75 | 67.09 | 67.385 | 66.14 | 496264 |
| 1729896000 | 65.89 | -1.07 | -1.60 | 67.58 | 68.01 | 65.84 | 1228214 |
| 1729809600 | 66.959999 | -1.28 | -1.88 | 68.27 | 69.165 | 66.315 | 829729 |
| 1729723200 | 68.24 | -2.15 | -3.05 | 69.79 | 70.17 | 68.1 | 646584 |
| 1729636800 | 70.39 | -0.25 | -0.35 | 70.69 | 70.69 | 69.77 | 398886 |
| 1729550400 | 70.64 | -0.68 | -0.95 | 71.5 | 71.5 | 70.495 | 530790 |
| 1729291200 | 71.32 | -0.58 | -0.81 | 72.18 | 72.35 | 71.24 | 497573 |
| 1729204800 | 71.9 | 0.15 | 0.21 | 71.37 | 72.8 | 71.26 | 385011 |
| 1729118400 | 71.75 | 0.8 | 1.13 | 71.92 | 72.4 | 71.4 | 501174 |
| 1729032000 | 70.95 | 1.28 | 1.84 | 69.51 | 72.15 | 69.455 | 708034 |
| 1728945600 | 69.67 | 0.69 | 1.00 | 68.88 | 69.77 | 68.82 | 428335 |
| 1728686400 | 68.98 | 2.25 | 3.37 | 66.92 | 69.01 | 66.92 | 436165 |
| 1728600000 | 66.73 | -0.49 | -0.73 | 66.29 | 66.83 | 65.8 | 575244 |
| 1728513600 | 67.22 | 0 | 0.00 | 67.31 | 68.05 | 66.43 | 747645 |
| 1728427200 | 67.22 | 0.62 | 0.93 | 66.93 | 67.495 | 66.5 | 673443 |
| 1728340800 | 66.599999 | -2.09 | -3.04 | 68.45 | 68.45 | 66.56 | 542515 |
| 1728081600 | 68.69 | 2.27 | 3.42 | 67.58 | 68.82 | 67.14 | 826774 |
| 1727995200 | 66.42 | -0.02 | -0.03 | 66.769999 | 67.2299 | 65.845 | 687108 |
| 1727908800 | 66.44 | -1.49 | -2.19 | 67.44 | 68.46 | 66.26 | 897283 |
| 1727822400 | 67.93 | -0.58 | -0.85 | 68.41 | 68.41 | 67.08 | 828130 |
| 1727735520 | 68.51 | -0.42 | -0.61 | 68.39 | 68.8178 | 67.68 | 595703 |
| 1727476800 | 68.93 | -0.28 | -0.40 | 69.77 | 70.19 | 68.09 | 621449 |
| 1727390400 | 69.21 | -0.22 | -0.32 | 69.89 | 70.72 | 69.17 | 446132 |
| 1727304000 | 69.43 | -1.14 | -1.62 | 70.5 | 70.7792 | 68.86 | 652871 |
| 1727217600 | 70.57 | 0.48 | 0.68 | 70.47 | 70.6 | 69.66 | 625428 |
| 1727131200 | 70.09 | -0.08 | -0.11 | 70.62 | 71.34 | 69.735 | 806494 |
| 1726872000 | 70.17 | -0.45 | -0.64 | 70.76 | 70.825 | 69.57 | 1312778 |
| 1726785600 | 70.62 | 1.69 | 2.45 | 70.42 | 70.7 | 69.68 | 971228 |
| 1726699200 | 68.93 | -0.35 | -0.51 | 69.6 | 70.66 | 68.4001 | 590084 |
| 1726612800 | 69.28 | 0.98 | 1.43 | 68.62 | 70.06 | 68.555 | 610333 |
| 1726526400 | 68.3 | 0.95 | 1.41 | 67.46 | 68.34 | 66.67 | 467722 |
| 1726267200 | 67.35 | 3.25 | 5.07 | 65.08 | 68.02 | 65.08 | 655577 |
| 1726180800 | 64.099999 | 1.41 | 2.25 | 62.69 | 64.45 | 62.01 | 778296 |
| 1726094400 | 62.69 | -0.76 | -1.20 | 63.2 | 63.29 | 61.41 | 853671 |
| 1726008000 | 63.45 | -0.9 | -1.40 | 64.15 | 64.15 | 62.34 | 1011988 |
| 1725921600 | 64.349999 | 0.87 | 1.37 | 63.81 | 65.37 | 63.445 | 743542 |
| 1725662400 | 63.48 | -1.81 | -2.77 | 65.379999 | 65.754999 | 62.86 | 1145173 |
| 1725576000 | 65.29 | 0.94 | 1.46 | 64.28 | 65.73 | 64.22 | 404536 |
| 1725489600 | 64.349999 | -0.27 | -0.42 | 64.17 | 65.36 | 64.06 | 1124913 |
| 1725403200 | 64.62 | -2.17 | -3.25 | 66.325 | 66.325 | 63.82 | 594378 |
| 1725057600 | 66.79 | 0.14 | 0.21 | 66.8 | 66.87 | 66.010099 | 563787 |
| 1724971200 | 66.65 | -0.21 | -0.31 | 67.31 | 67.31 | 66.58 | 483474 |
| 1724884800 | 66.86 | -1.39 | -2.04 | 67.66 | 68.56 | 66.86 | 574892 |
| 1724798400 | 68.25 | -0.11 | -0.16 | 67.75 | 68.57 | 67.4 | 553557 |
| 1724712000 | 68.36 | 0.56 | 0.83 | 68.29 | 68.42 | 67.31 | 644936 |
| 1724452800 | 67.8 | 2.39 | 3.65 | 65.599999 | 68.3 | 65.569999 | 953317 |
| 1724366400 | 65.41 | 1.38 | 2.16 | 64 | 65.55 | 63.83 | 670976 |
| 1724280000 | 64.03 | 0.78 | 1.23 | 63.55 | 64.44 | 62.92 | 257718 |
| 1724193600 | 63.25 | -1.48 | -2.29 | 64.519999 | 64.54 | 63 | 203908 |
| 1724107200 | 64.73 | -0.13 | -0.20 | 64.89 | 65.129999 | 64.26 | 419485 |
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
