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 | 0.75 | 1.06352807714 | 70.52 | 76.17 | 69.955 | 1703792 | 72.97520942 | CS |
| 4 | 3.37 | 4.96318114875 | 67.9 | 76.17 | 62.54 | 1669453 | 67.33974502 | CS |
| 12 | -3.13 | -4.20698924731 | 74.4 | 76.17 | 62.54 | 1372916 | 68.79242242 | CS |
| 26 | -7.35 | -9.34876621725 | 78.62 | 84.92 | 62.54 | 1217082 | 73.79896959 | CS |
| 52 | -1.07 | -1.4791263478 | 72.34 | 84.92 | 54.1 | 1149112 | 70.95970093 | CS |
| 156 | 20.22 | 39.6082272282 | 51.05 | 84.92 | 49.51 | 1199480 | 67.2419936 | CS |
| 260 | 20.22 | 39.6082272282 | 51.05 | 84.92 | 49.51 | 1199480 | 67.2419936 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721428800 | 71.79 | -1.42 | -1.94 | 72.885 | 73.405 | 71.29 | 1166499 |
| 1721342400 | 73.21 | -0.72 | -0.97 | 74.07 | 76.17 | 73.19 | 1618255 |
| 1721256000 | 73.93 | -0.8 | -1.07 | 74.165 | 75.02 | 73.63 | 1986617 |
| 1721169600 | 74.73 | 4.73 | 6.76 | 70.82 | 74.99 | 70.415 | 2168213 |
| 1721083200 | 70 | -0.42 | -0.60 | 70.52 | 71.41 | 69.955 | 1579374 |
| 1720824000 | 70.42 | 1.63 | 2.37 | 68.92 | 71.23 | 68.92 | 2021918 |
| 1720737600 | 68.79 | 3.95 | 6.09 | 67.2 | 68.87 | 66.83 | 1952189 |
| 1720651200 | 64.84 | 0.54 | 0.84 | 64.34 | 64.98 | 64.019999 | 1319649 |
| 1720564800 | 64.3 | -0.13 | -0.20 | 63.91 | 64.76 | 63.86 | 1261896 |
| 1720478400 | 64.43 | 1.79 | 2.86 | 63.27 | 64.76 | 63.055 | 1658429 |
| 1720219200 | 62.64 | -0.64 | -1.01 | 62.9 | 63.775 | 62.54 | 2141314 |
| 1720040640 | 63.28 | -0.14 | -0.22 | 63.38 | 64.2 | 63.07 | 971196 |
| 1719960000 | 63.42 | -0.02 | -0.03 | 63.46 | 63.9 | 63.21 | 1016993 |
| 1719873600 | 63.44 | -1.5 | -2.31 | 65.269999 | 65.67 | 63.23 | 1484853 |
| 1719614400 | 64.94 | -0.53 | -0.81 | 65.67 | 66.59 | 64.739999 | 2504939 |
| 1719528000 | 65.47 | 0.3 | 0.46 | 65.14 | 65.659 | 64.94 | 1498505 |
| 1719441600 | 65.17 | 1.29 | 2.02 | 63.48 | 65.31 | 63.16 | 1600578 |
| 1719355200 | 63.88 | -3.24 | -4.83 | 66.53 | 66.87 | 62.84 | 2533945 |
| 1719268800 | 67.12 | 0.01 | 0.01 | 67.9 | 68.63 | 67.06 | 1234247 |
| 1719009600 | 67.11 | -0.52 | -0.77 | 67.48 | 67.93 | 66.25 | 6072314 |
| 1718923200 | 67.63 | 0.03 | 0.04 | 67.019999 | 67.73 | 66.629999 | 1447705 |
| 1718750400 | 67.6 | 0.24 | 0.36 | 67.44 | 67.6 | 66.92 | 963943 |
| 1718664000 | 67.36 | 0.03 | 0.04 | 66.26 | 67.36 | 66.03 | 1257353 |
| 1718404800 | 67.33 | -1.56 | -2.26 | 67.87 | 68.11 | 66.629999 | 1221353 |
| 1718318400 | 68.89 | 1.02 | 1.50 | 67.71 | 69.15 | 67.3537 | 1335270 |
| 1718232000 | 67.87 | 1.98 | 3.01 | 67.89 | 69.18 | 67.56 | 1892855 |
| 1718145600 | 65.89 | -0.33 | -0.50 | 65.87 | 66.019999 | 65.305 | 1300255 |
| 1718059200 | 66.22 | 0.23 | 0.35 | 65.14 | 66.4 | 64.92 | 907160 |
| 1717800000 | 65.989999 | -0.68 | -1.02 | 65.385 | 66.655 | 65.2 | 760671 |
| 1717713600 | 66.67 | -0.55 | -0.82 | 66.97 | 67.44 | 66.53 | 623379 |
| 1717627200 | 67.22 | 0.6 | 0.90 | 66.879999 | 67.295 | 65.959999 | 1217171 |
| 1717540800 | 66.62 | -2.35 | -3.41 | 68.55 | 68.97 | 66.48 | 1513192 |
| 1717454400 | 68.97 | -1.09 | -1.56 | 70.92 | 71.045 | 68.4 | 961201 |
| 1717195200 | 70.06 | 1.23 | 1.79 | 69 | 70.32 | 68.43 | 2166550 |
| 1717108800 | 68.83 | 1.08 | 1.59 | 68.56 | 69.3 | 68.315 | 1179052 |
| 1717022400 | 67.75 | -0.82 | -1.20 | 67.62 | 68.14 | 67.27 | 1246282 |
| 1716936000 | 68.57 | -1.66 | -2.36 | 70.2 | 70.42 | 68.4 | 920152 |
| 1716590400 | 70.23 | 0.2 | 0.29 | 70.46 | 70.68 | 69.7585 | 578189 |
| 1716504000 | 70.03 | -0.85 | -1.20 | 71.06 | 71.12 | 69.87 | 940115 |
| 1716417600 | 70.88 | -0.93 | -1.30 | 71.34 | 71.68 | 70.32 | 1177441 |
| 1716331200 | 71.81 | -0.43 | -0.60 | 71.93 | 72.085 | 70.92 | 674659 |
| 1716244800 | 72.24 | -0.76 | -1.04 | 73.17 | 73.28 | 72.17 | 909298 |
| 1715985600 | 73 | -0.13 | -0.18 | 73.18 | 73.37 | 72.605 | 581321 |
| 1715899200 | 73.13 | -2.07 | -2.75 | 74.83 | 75 | 73.09 | 736368 |
| 1715812800 | 75.2 | 0.97 | 1.31 | 75.34 | 75.84 | 74.79 | 649733 |
| 1715726400 | 74.23 | 0.12 | 0.16 | 75.02 | 75.15 | 73.83 | 701776 |
| 1715640000 | 74.11 | -1.21 | -1.61 | 75.88 | 76.08 | 74.1 | 648480 |
| 1715380800 | 75.32 | 0.22 | 0.29 | 75.25 | 75.665 | 75.035 | 795984 |
| 1715294400 | 75.1 | 1.83 | 2.50 | 73.38 | 75.13 | 73.36 | 808954 |
| 1715208000 | 73.27 | 0.45 | 0.62 | 72.35 | 73.31 | 71.96 | 873063 |
| 1715121600 | 72.82 | -0.94 | -1.27 | 73.84 | 74.3 | 72.77 | 1021166 |
| 1715035200 | 73.76 | 0.61 | 0.83 | 73.95 | 74.61 | 73.46 | 730235 |
| 1714776000 | 73.15 | 1.72 | 2.41 | 72.73 | 74.28 | 72.6 | 1610731 |
| 1714689600 | 71.43 | 0.32 | 0.45 | 72.29 | 72.63 | 70.25 | 1188453 |
| 1714603200 | 71.11 | -1.99 | -2.72 | 70.9 | 72.92 | 69.72 | 2486721 |
| 1714516800 | 73.1 | -2.15 | -2.86 | 74.52 | 75.24 | 73.07 | 1238868 |
| 1714430400 | 75.25 | 1.07 | 1.44 | 74.4 | 75.42 | 74.39 | 1199173 |
| 1714171200 | 74.18 | 0.96 | 1.31 | 73.68 | 74.68 | 72.92 | 1023086 |
| 1714084800 | 73.22 | -0.31 | -0.42 | 71.68 | 73.24 | 71.42 | 1372157 |
| 1713998400 | 73.53 | -1.11 | -1.49 | 74.25 | 75.28 | 72.57 | 750875 |
| 1713912000 | 74.64 | 1.74 | 2.39 | 73.07 | 74.94 | 72.52 | 1288129 |
| 1713825600 | 72.9 | -0.61 | -0.83 | 73.96 | 74 | 72.5825 | 1487020 |
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
