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 | 0.79 | 1.07482993197 | 73.5 | 75.78 | 72.37 | 6523926 | 73.88906522 | CS |
| 4 | 5.12 | 7.40205291311 | 69.17 | 75.78 | 69.11 | 5643072 | 73.43869661 | CS |
| 12 | 8.49 | 12.9027355623 | 65.8 | 75.78 | 61.82 | 6686255 | 69.33274597 | CS |
| 26 | 6.01 | 8.80199179848 | 68.28 | 75.78 | 54.77 | 6825255 | 66.75531619 | CS |
| 52 | 24.685 | 49.7631287169 | 49.605 | 75.78 | 46.945 | 4949855 | 63.98897651 | CS |
| 156 | 32.68 | 78.5388127854 | 41.61 | 75.78 | 30.835 | 3282380 | 51.53877905 | CS |
| 260 | 20.38 | 37.8037469857 | 53.91 | 75.78 | 29.29 | 2720225 | 49.3491857 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1734478800 | 74.26 | -1.09 | -1.45 | 75 | 75.45 | 74.17 | 7238187 |
| 1734392400 | 75.35 | 1.72 | 2.34 | 73.91 | 75.78 | 73.84 | 10598659 |
| 1734133200 | 73.63 | 0.03 | 0.04 | 73.83 | 74.78 | 73.08 | 5426986 |
| 1734046800 | 73.6 | 0.07 | 0.10 | 73.09 | 73.93 | 73.09 | 4127875 |
| 1733960400 | 73.53 | 0.92 | 1.27 | 73.24 | 73.775 | 72.76 | 3326287 |
| 1733874000 | 72.61 | -1.06 | -1.44 | 73.5 | 73.62 | 72.37 | 9139821 |
| 1733787600 | 73.67 | -0.54 | -0.73 | 74.22 | 74.4295 | 73.43 | 6798485 |
| 1733528400 | 74.21 | -0.18 | -0.24 | 74.4 | 74.83 | 73.92 | 5231938 |
| 1733442000 | 74.39 | -0.01 | -0.01 | 74.15 | 74.6246 | 73.845 | 6686615 |
| 1733355600 | 74.4 | 1.27 | 1.74 | 73.59 | 74.59 | 73.37 | 4002359 |
| 1733269200 | 73.13 | 0.05 | 0.07 | 72.9 | 73.195 | 72.26 | 3633607 |
| 1733182800 | 73.08 | 0.43 | 0.59 | 72.93 | 73.95 | 72.31 | 4546401 |
| 1732917840 | 72.65 | -0.09 | -0.12 | 73.07 | 73.39 | 72.65 | 3449196 |
| 1732750800 | 72.74 | -0.52 | -0.71 | 73.08 | 73.55 | 72.21 | 4745383 |
| 1732664400 | 73.26 | -0.03 | -0.04 | 73.9 | 73.9 | 72.91 | 4606068 |
| 1732578000 | 73.29 | -1 | -1.35 | 74.71 | 74.925 | 73.18 | 10976122 |
| 1732318800 | 74.29 | 1.05 | 1.43 | 73.64 | 74.4 | 73.4 | 4893821 |
| 1732232400 | 73.24 | 2.35 | 3.31 | 72.37 | 73.905 | 71.93 | 6143190 |
| 1732146000 | 70.89 | -0.09 | -0.13 | 71.41 | 71.425 | 70 | 4024909 |
| 1732059600 | 70.98 | 1.1 | 1.57 | 69.17 | 71.08 | 69.11 | 4860653 |
| 1731973200 | 69.88 | -0.64 | -0.91 | 70.56 | 70.71 | 69.18 | 7185289 |
| 1731714000 | 70.52 | -2.03 | -2.80 | 71.65 | 72.18 | 70.24 | 7409691 |
| 1731627600 | 72.55 | 0.22 | 0.30 | 72.85 | 73.64 | 72.4 | 6585555 |
| 1731541200 | 72.33 | 0.34 | 0.47 | 72.29 | 72.828 | 71.86 | 5085102 |
| 1731454800 | 71.99 | -1.42 | -1.93 | 73.6 | 73.99 | 71.635 | 7945396 |
| 1731368400 | 73.41 | -0.46 | -0.62 | 74.19 | 74.7 | 72.945 | 4420773 |
| 1731109200 | 73.87 | -0.08 | -0.11 | 74.04 | 74.6 | 73.53 | 6026947 |
| 1731022800 | 73.95 | 1.78 | 2.47 | 72.5 | 74.18 | 71.9 | 10873147 |
| 1730936400 | 72.17 | 2.46 | 3.53 | 72.36 | 72.36 | 70.79 | 11290517 |
| 1730850000 | 69.71 | 1.49 | 2.18 | 68.41 | 69.77 | 68.2 | 5579407 |
| 1730763600 | 68.22 | 0.36 | 0.53 | 68 | 68.51 | 67.56 | 4818100 |
| 1730500800 | 67.86 | 0.84 | 1.25 | 67.72 | 68.3898 | 67.11 | 5456406 |
| 1730414400 | 67.019999 | -1.34 | -1.96 | 68.16 | 68.16 | 66.84 | 6503074 |
| 1730328000 | 68.36 | -0.52 | -0.75 | 68.5 | 68.86 | 67.815 | 6133630 |
| 1730241600 | 68.88 | 0.2 | 0.29 | 68.68 | 69.13 | 68.36 | 8117129 |
| 1730155200 | 68.68 | -0.73 | -1.05 | 70.31 | 70.33 | 68.49 | 7116365 |
| 1729896000 | 69.41 | -0.39 | -0.56 | 70.41 | 70.68 | 68.91 | 7041133 |
| 1729809600 | 69.8 | 1.33 | 1.94 | 69.46 | 70.16 | 68.663 | 9829413 |
| 1729723200 | 68.47 | 1.62 | 2.42 | 67.99 | 71.2 | 67.21 | 12309528 |
| 1729636800 | 66.849999 | -0.02 | -0.03 | 66.42 | 67.3097 | 66.03 | 7894742 |
| 1729550400 | 66.87 | -0.59 | -0.87 | 67.31 | 67.53 | 66.675 | 8212676 |
| 1729291200 | 67.46 | -0.08 | -0.12 | 67.69 | 67.97 | 67.15 | 10159219 |
| 1729204800 | 67.54 | 0.54 | 0.81 | 67.89 | 68.48 | 67.22 | 6552063 |
| 1729118400 | 67 | 1.3 | 1.98 | 65.78 | 67.5 | 65.73 | 6848391 |
| 1729032000 | 65.7 | -1.68 | -2.49 | 67.64 | 67.92 | 65.18 | 15083574 |
| 1728945600 | 67.38 | 1.82 | 2.78 | 66.11 | 67.41 | 66.05 | 6682696 |
| 1728686400 | 65.56 | 1 | 1.55 | 64.4 | 65.72 | 64.3 | 5249296 |
| 1728600000 | 64.56 | -0.38 | -0.59 | 64.33 | 65.099999 | 64.2 | 3863806 |
| 1728513600 | 64.94 | 0.61 | 0.95 | 64.33 | 65.147999 | 63.92 | 4693746 |
| 1728427200 | 64.33 | 1.48 | 2.35 | 63.41 | 64.535 | 63.31 | 6678896 |
| 1728340800 | 62.85 | 0.45 | 0.72 | 62.15 | 62.88 | 61.95 | 5011776 |
| 1728081600 | 62.4 | 0.33 | 0.53 | 62.73 | 62.76 | 61.96 | 5287855 |
| 1727995200 | 62.07 | -0.07 | -0.11 | 62.07 | 62.875 | 61.82 | 6564646 |
| 1727908800 | 62.14 | -1.48 | -2.33 | 63.22 | 64.019999 | 62.12 | 8606992 |
| 1727822400 | 63.62 | -1.54 | -2.36 | 65.12 | 65.3 | 63.13 | 6527295 |
| 1727736000 | 65.16 | 0.14 | 0.22 | 64.76 | 65.19 | 64.04 | 9220131 |
| 1727476800 | 65.019999 | -0.7 | -1.07 | 65.83 | 65.98 | 64.629999 | 6311862 |
| 1727390400 | 65.72 | 0.36 | 0.55 | 66.42 | 66.98 | 65.459999 | 4677853 |
| 1727304000 | 65.36 | -0.79 | -1.19 | 66.12 | 66.555 | 65.09 | 5058961 |
| 1727217600 | 66.15 | 0.48 | 0.73 | 65.8 | 66.23 | 65.239999 | 8357594 |
| 1727131200 | 65.67 | -0.24 | -0.36 | 65.98 | 66.345 | 65.569999 | 4984232 |
| 1726872000 | 65.91 | 0.62 | 0.95 | 65.19 | 65.989999 | 64.989999 | 8002802 |
| 1726785600 | 65.29 | 1.99 | 3.14 | 65.239999 | 65.58 | 64.62 | 3841391 |
| 1726699200 | 63.3 | -0.69 | -1.08 | 64.819999 | 65.05 | 63.24 | 5862188 |
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
