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 | 1.16 | 1.60620326779 | 72.22 | 74.16 | 71.21 | 921298 | 72.45784094 | CS |
| 4 | 6.29 | 9.37546579222 | 67.09 | 74.16 | 66.33 | 836768 | 69.98328962 | CS |
| 12 | 23.06 | 45.826709062 | 50.32 | 74.16 | 49.33 | 1052203 | 64.74062722 | CS |
| 26 | 17 | 30.1525363604 | 56.38 | 74.16 | 49.33 | 1035795 | 58.42920063 | CS |
| 52 | 11.64 | 18.8532555879 | 61.74 | 74.16 | 43.385 | 1321342 | 54.47468376 | CS |
| 156 | -8.14 | -9.98527968597 | 81.52 | 84.23 | 43.385 | 958689 | 59.64072333 | CS |
| 260 | 30.64 | 71.6892840431 | 42.74 | 84.23 | 33.41 | 842975 | 57.7901678 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721774400 | 73.38 | -0.05 | -0.07 | 73.5 | 74.16 | 73.36 | 642514 |
| 1721688000 | 73.43 | 0.8 | 1.10 | 72.47 | 73.73 | 72.36 | 699750 |
| 1721428800 | 72.63 | 0.7 | 0.97 | 72.25 | 72.75 | 71.42 | 763379 |
| 1721342400 | 71.93 | -0.88 | -1.21 | 72.61 | 73.89 | 71.21 | 1261591 |
| 1721256000 | 72.81 | 0.67 | 0.93 | 72.3 | 73.28 | 72.17 | 1020728 |
| 1721169600 | 72.14 | 0.14 | 0.19 | 72.22 | 73.07 | 71.51 | 1097825 |
| 1721083200 | 72 | 0.93 | 1.31 | 71.13 | 72.1 | 70.675 | 833184 |
| 1720824000 | 71.07 | 0.32 | 0.45 | 71 | 71.23 | 70.39 | 608765 |
| 1720737600 | 70.75 | 1.32 | 1.90 | 69.89 | 70.839 | 69.715 | 737308 |
| 1720651200 | 69.43 | 1.1 | 1.61 | 68.35 | 69.52 | 68.04 | 472838 |
| 1720564800 | 68.33 | -0.27 | -0.39 | 68.6 | 68.85 | 68.13 | 433408 |
| 1720478400 | 68.6 | -0.16 | -0.23 | 69.12 | 69.545 | 68.55 | 911867 |
| 1720219200 | 68.76 | 0.14 | 0.20 | 68.5 | 68.98 | 68.08 | 500067 |
| 1720040640 | 68.62 | 0.57 | 0.84 | 68.09 | 68.64 | 67.36 | 389893 |
| 1719960000 | 68.05 | 0.13 | 0.19 | 67.91 | 68.68 | 67.46 | 693167 |
| 1719873600 | 67.92 | -0.93 | -1.35 | 68.75 | 69.77 | 67.85 | 848793 |
| 1719614400 | 68.85 | 0 | 0.00 | 68.85 | 68.85 | 68.85 | 0 |
| 1719528000 | 68.85 | 0.79 | 1.16 | 68.09 | 68.94 | 67.51 | 1265749 |
| 1719441600 | 68.06 | 0.65 | 0.96 | 67.01 | 68.16 | 66.94 | 768173 |
| 1719355200 | 67.41 | 0.18 | 0.27 | 67.09 | 67.47 | 66.33 | 642333 |
| 1719268800 | 67.23 | 0.71 | 1.07 | 66.65 | 67.48 | 66.01 | 780609 |
| 1719009600 | 66.519999 | -0.48 | -0.72 | 67 | 67.8899 | 66.33 | 2115456 |
| 1718923200 | 67 | -0.02 | -0.03 | 66.72 | 67.445 | 66.58 | 944950 |
| 1718750400 | 67.019999 | 0.34 | 0.51 | 66.23 | 67.35 | 66.099999 | 1189365 |
| 1718664000 | 66.68 | 1.07 | 1.63 | 65.129999 | 67.069999 | 65.129999 | 1109624 |
| 1718404800 | 65.61 | -0.3 | -0.46 | 65.519999 | 65.989999 | 65.28 | 590428 |
| 1718318400 | 65.91 | -0.29 | -0.44 | 66.23 | 66.319999 | 64.86 | 1056994 |
| 1718232000 | 66.2 | 0.06 | 0.09 | 66.81 | 67.5 | 66.06 | 806455 |
| 1718145600 | 66.14 | -0.05 | -0.08 | 65.95 | 67.19 | 65.59 | 1327662 |
| 1718059200 | 66.19 | 1.07 | 1.64 | 64.54 | 66.375 | 64.19 | 967817 |
| 1717800000 | 65.12 | -1.06 | -1.60 | 65.12 | 66.03 | 64.91 | 594657 |
| 1717713600 | 66.18 | -0.13 | -0.20 | 65.92 | 66.659899 | 65.12 | 592735 |
| 1717627200 | 66.31 | 0.11 | 0.17 | 66.43 | 66.48 | 65.42 | 667330 |
| 1717540800 | 66.2 | -0.5 | -0.75 | 66.5 | 66.89 | 65.73 | 920997 |
| 1717454400 | 66.7 | -0.41 | -0.61 | 67.04 | 67.8899 | 66.06 | 1063743 |
| 1717195200 | 67.11 | 0.52 | 0.78 | 66.75 | 67.5199 | 66.65 | 977582 |
| 1717108800 | 66.59 | 1.32 | 2.02 | 65.45 | 66.879999 | 65.36 | 853511 |
| 1717022400 | 65.269999 | -0.22 | -0.34 | 64.91 | 65.53 | 64.430099 | 625992 |
| 1716936000 | 65.489999 | -0.33 | -0.50 | 65.879999 | 66.18 | 65.47 | 577148 |
| 1716590400 | 65.819999 | 0.43 | 0.66 | 65.48 | 66.23 | 65.209999 | 636464 |
| 1716504000 | 65.39 | -1.76 | -2.62 | 67.3 | 67.3 | 65.05 | 627364 |
| 1716417600 | 67.15 | 0.65 | 0.98 | 66.34 | 67.37 | 66.11 | 959877 |
| 1716331200 | 66.5 | 0.24 | 0.36 | 66.03 | 66.629999 | 65.87 | 870799 |
| 1716244800 | 66.26 | 1.86 | 2.89 | 66.29 | 67 | 65.04 | 1094829 |
| 1715985600 | 64.4 | 0.45 | 0.70 | 63.89 | 64.515 | 62.881 | 733075 |
| 1715899200 | 63.95 | -0.58 | -0.90 | 64.379999 | 65.28 | 63.9 | 853680 |
| 1715812800 | 64.53 | 1.69 | 2.69 | 63.28 | 64.78 | 63.1 | 1003928 |
| 1715726400 | 62.84 | -0.91 | -1.43 | 63.98 | 64.54 | 62.13 | 741778 |
| 1715640000 | 63.75 | -0.97 | -1.50 | 64.7 | 64.9199 | 63.235 | 1216267 |
| 1715380800 | 64.72 | 0.36 | 0.56 | 64.2 | 64.989999 | 63.75 | 1794243 |
| 1715294400 | 64.36 | 2.63 | 4.26 | 62.01 | 64.48 | 60.85 | 2366968 |
| 1715208000 | 61.73 | 10.37 | 20.19 | 58.44 | 65.739999 | 58.2 | 6687733 |
| 1715121600 | 51.36 | 1.09 | 2.17 | 50.56 | 51.87 | 50.31 | 1830358 |
| 1715035200 | 50.27 | -1.68 | -3.23 | 52.48 | 52.56 | 50 | 1755937 |
| 1714776000 | 51.95 | 1.47 | 2.91 | 51.19 | 51.96 | 50.89 | 1061977 |
| 1714689600 | 50.48 | 0.05 | 0.10 | 50.75 | 50.75 | 50.05 | 707973 |
| 1714603200 | 50.43 | 0.64 | 1.29 | 49.6 | 51.29 | 49.33 | 897336 |
| 1714516800 | 49.79 | -0.82 | -1.62 | 50.32 | 50.75 | 49.77 | 519923 |
| 1714430400 | 50.61 | 0.06 | 0.12 | 50.63 | 51.27 | 50.6 | 579998 |
| 1714171200 | 50.55 | 0.18 | 0.36 | 50.6 | 51.065 | 50.55 | 545156 |
| 1714084800 | 50.37 | -1.07 | -2.08 | 51.34 | 51.4 | 50.02 | 613282 |
| 1713998400 | 51.44 | 0.17 | 0.33 | 51.08 | 51.99 | 51.05 | 882995 |
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
