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 | -1.94 | -2.69407026802 | 72.01 | 72.1 | 69.515 | 404672 | 70.89694823 | CS |
| 4 | -3.49 | -4.74442631865 | 73.56 | 75.34 | 69.515 | 528866 | 72.38946454 | CS |
| 12 | -3.51 | -4.7703180212 | 73.58 | 78.025 | 69.515 | 548898 | 73.08760967 | CS |
| 26 | 6.68 | 10.5379397381 | 63.39 | 78.025 | 61.79 | 495759 | 71.40819123 | CS |
| 52 | 8.21 | 13.2719043 | 61.86 | 78.025 | 57.05 | 453250 | 66.83755847 | CS |
| 156 | 5.87 | 9.14330218069 | 64.2 | 78.025 | 46 | 444009 | 60.96030373 | CS |
| 260 | 19.98 | 39.8882012378 | 50.09 | 78.025 | 31.08 | 458700 | 57.12189828 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1720219200 | 70.07 | -1.04 | -1.46 | 70.86 | 71.1898 | 69.515 | 571049 |
| 1720040640 | 71.11 | 0.23 | 0.32 | 71.04 | 71.66 | 70.82 | 285376 |
| 1719960000 | 70.88 | 0.11 | 0.16 | 70.72 | 71.27 | 70.72 | 518994 |
| 1719873600 | 70.77 | -0.54 | -0.76 | 72.01 | 72.1 | 70.56 | 409646 |
| 1719614400 | 71.31 | 0 | 0.00 | 71.31 | 71.31 | 71.31 | 0 |
| 1719528000 | 71.31 | 0.22 | 0.31 | 71.14 | 71.55 | 70.855 | 450616 |
| 1719441600 | 71.09 | -0.9 | -1.25 | 71.39 | 71.7 | 70.25 | 665468 |
| 1719355200 | 71.99 | -1.04 | -1.42 | 72.6 | 72.77 | 71.66 | 388655 |
| 1719268800 | 73.03 | 0.78 | 1.08 | 72.46 | 73.5 | 72.18 | 495725 |
| 1719009600 | 72.25 | 0.32 | 0.44 | 72 | 72.34 | 71.64 | 1056717 |
| 1718923200 | 71.93 | -0.76 | -1.05 | 72.6 | 73.02 | 71.86 | 456599 |
| 1718750400 | 72.69 | 0.17 | 0.23 | 72.52 | 73.22 | 72.25 | 426632 |
| 1718664000 | 72.52 | 0.82 | 1.14 | 71.3 | 72.85 | 71.3 | 428904 |
| 1718404800 | 71.7 | -2.13 | -2.89 | 73.26 | 73.26 | 71.02 | 674945 |
| 1718318400 | 73.83 | -0.46 | -0.62 | 74.05 | 74.29 | 73.1 | 396746 |
| 1718232000 | 74.29 | 0.55 | 0.75 | 74.52 | 75.34 | 74.04 | 468722 |
| 1718145600 | 73.74 | 0.04 | 0.05 | 73.3 | 73.8 | 72.83 | 452019 |
| 1718059200 | 73.7 | 0.5 | 0.68 | 72.55 | 73.93 | 72.34 | 838914 |
| 1717800000 | 73.2 | -0.9 | -1.21 | 73.56 | 74.13 | 73.11 | 576047 |
| 1717713600 | 74.1 | -0.54 | -0.72 | 74.54 | 74.9 | 73.85 | 579502 |
| 1717627200 | 74.64 | 1.52 | 2.08 | 74.32 | 75.7 | 74.02 | 1067517 |
| 1717540800 | 73.12 | 1.17 | 1.63 | 77.63 | 78.025 | 72.15 | 1716257 |
| 1717454400 | 71.95 | -1.73 | -2.35 | 73.84 | 74.018 | 71.59 | 844298 |
| 1717195200 | 73.68 | 1.05 | 1.45 | 72.92 | 73.77 | 72.57 | 1013687 |
| 1717108800 | 72.63 | 0.23 | 0.32 | 72.5 | 73.19 | 72.27 | 1575614 |
| 1717022400 | 72.4 | -0.45 | -0.62 | 72.35 | 72.63 | 71.805 | 666387 |
| 1716936000 | 72.85 | -1.34 | -1.81 | 74.43 | 74.44 | 72.65 | 348965 |
| 1716590400 | 74.19 | 0.47 | 0.64 | 74.28 | 74.28 | 73.6 | 372317 |
| 1716504000 | 73.72 | -1.21 | -1.61 | 74.91 | 75.1 | 73.7 | 345724 |
| 1716417600 | 74.93 | -0.21 | -0.28 | 74.87 | 75.275 | 74.75 | 287047 |
| 1716331200 | 75.14 | -0.42 | -0.56 | 75.27 | 75.92 | 74.6 | 310483 |
| 1716244800 | 75.56 | 1.78 | 2.41 | 73.95 | 75.65 | 73.94 | 464284 |
| 1715985600 | 73.78 | -0.13 | -0.18 | 73.77 | 74.09 | 73.24 | 250204 |
| 1715899200 | 73.91 | -1.17 | -1.56 | 74.76 | 74.87 | 73.68 | 327292 |
| 1715812800 | 75.08 | 0.12 | 0.16 | 75.24 | 75.54 | 74.95 | 282113 |
| 1715726400 | 74.96 | 0.35 | 0.47 | 74.89 | 75.52 | 74.59 | 432843 |
| 1715640000 | 74.61 | -0.55 | -0.73 | 75.52 | 75.85 | 74.58 | 320196 |
| 1715380800 | 75.16 | 0.17 | 0.23 | 75.2 | 75.5099 | 74.74 | 476254 |
| 1715294400 | 74.99 | 0.72 | 0.97 | 74.31 | 75.08 | 74.11 | 372537 |
| 1715208000 | 74.27 | -0.63 | -0.84 | 74.85 | 75.045 | 74.06 | 382446 |
| 1715121600 | 74.9 | -0.36 | -0.48 | 75.54 | 75.98 | 74.89 | 1166427 |
| 1715035200 | 75.26 | 1.44 | 1.95 | 74.36 | 75.3 | 74.28 | 455390 |
| 1714776000 | 73.82 | 0.62 | 0.85 | 73.65 | 73.9 | 73.095 | 304306 |
| 1714689600 | 73.2 | 0.78 | 1.08 | 72.74 | 73.28 | 72.085 | 361908 |
| 1714603200 | 72.42 | 0.22 | 0.30 | 72.27 | 73.25 | 72.27 | 439882 |
| 1714516800 | 72.2 | -0.75 | -1.03 | 72.72 | 73.145 | 72.11 | 582816 |
| 1714430400 | 72.95 | 0.68 | 0.94 | 72.61 | 73.29 | 72.61 | 361688 |
| 1714171200 | 72.27 | 0.07 | 0.10 | 72.2 | 72.59 | 72.01 | 268103 |
| 1714084800 | 72.2 | -0.28 | -0.39 | 72.15 | 72.73 | 71.49 | 553100 |
| 1713998400 | 72.48 | 0.04 | 0.06 | 72.54 | 73.37 | 71.65 | 1383703 |
| 1713912000 | 72.44 | 0.39 | 0.54 | 72.29 | 72.915 | 72.01 | 627956 |
| 1713825600 | 72.05 | 0.14 | 0.19 | 72.01 | 72.58 | 71.66 | 500739 |
| 1713566400 | 71.91 | 0.26 | 0.36 | 71.93 | 72.185 | 71.56 | 456881 |
| 1713480000 | 71.65 | -0.31 | -0.43 | 72.13 | 72.45 | 71.5275 | 357314 |
| 1713393600 | 71.96 | -0.49 | -0.68 | 72.89 | 72.89 | 71.68 | 420811 |
| 1713307200 | 72.45 | 0 | 0.00 | 72.23 | 72.75 | 71.96 | 389534 |
| 1713220800 | 72.45 | -1.02 | -1.39 | 74.16 | 74.2555 | 72.415 | 302598 |
| 1712961600 | 73.47 | -0.83 | -1.12 | 73.58 | 74.09 | 73.04 | 378441 |
| 1712875200 | 74.3 | 0.13 | 0.18 | 74.27 | 74.58 | 73.54 | 339951 |
| 1712788800 | 74.17 | -0.59 | -0.79 | 73.93 | 74.685 | 73.44 | 333649 |
| 1712702400 | 74.76 | -0.12 | -0.16 | 75 | 75.15 | 73.9 | 347892 |
| 1712616000 | 74.88 | 0.4 | 0.54 | 74.85 | 75.16 | 74.385 | 396761 |
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
