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 | 1.78 | 2.55526844674 | 69.66 | 78.22 | 69.07 | 633571 | 72.46164763 | CS |
| 4 | -0.8 | -1.10741971207 | 72.24 | 78.22 | 66.03 | 534924 | 70.56694723 | CS |
| 12 | -4.58 | -6.02473033412 | 76.02 | 79 | 66.03 | 413186 | 72.76907764 | CS |
| 26 | -4.84 | -6.34504457263 | 76.28 | 79 | 66.03 | 413542 | 73.35632949 | CS |
| 52 | -15.93 | -18.2328030216 | 87.37 | 88.91 | 66.03 | 369341 | 74.42737782 | CS |
| 156 | -39.56 | -35.6396396396 | 111 | 123.84 | 64 | 382576 | 84.40735797 | CS |
| 260 | -18.55 | -20.6134014891 | 89.99 | 125.07 | 49.57 | 434345 | 83.92357238 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721428800 | 71.44 | -1.9 | -2.59 | 73.33 | 73.34 | 70.79 | 641096 |
| 1721342400 | 73.34 | -0.85 | -1.15 | 72.16 | 78.22 | 72.16 | 821329 |
| 1721256000 | 74.19 | 1.48 | 2.04 | 72.21 | 74.28 | 71.91 | 838066 |
| 1721169600 | 72.71 | 2.48 | 3.53 | 70.51 | 72.87 | 70.51 | 576088 |
| 1721083200 | 70.23 | 0.63 | 0.91 | 69.6 | 71.1 | 69.6 | 534451 |
| 1720824000 | 69.6 | 0.71 | 1.03 | 69.66 | 70.235 | 69.07 | 393901 |
| 1720737600 | 68.89 | 2 | 2.99 | 67.98 | 69.195 | 67.98 | 407339 |
| 1720651200 | 66.89 | 0.63 | 0.95 | 66.5 | 67.395 | 66.385 | 433086 |
| 1720564800 | 66.26 | -4.28 | -6.07 | 70.3 | 70.3 | 66.03 | 740833 |
| 1720478400 | 70.54 | 1.87 | 2.72 | 69.28 | 70.83 | 69.24 | 426087 |
| 1720219200 | 68.67 | -1.04 | -1.49 | 69.36 | 69.64 | 68.18 | 648376 |
| 1720040640 | 69.71 | 0.5 | 0.72 | 69.31 | 69.93 | 69.105 | 325433 |
| 1719960000 | 69.21 | -0.23 | -0.33 | 69.25 | 69.72 | 69 | 359899 |
| 1719873600 | 69.44 | -0.36 | -0.52 | 69.82 | 70.13 | 68.65 | 407514 |
| 1719614400 | 69.8 | 0.23 | 0.33 | 70 | 70.12 | 69.05 | 636206 |
| 1719528000 | 69.57 | -0.06 | -0.09 | 69.87 | 70.25 | 69.07 | 503301 |
| 1719441600 | 69.63 | -2.09 | -2.91 | 71 | 71.02 | 69.31 | 562942 |
| 1719355200 | 71.72 | -1.17 | -1.61 | 72.57 | 72.71 | 71.3 | 381356 |
| 1719268800 | 72.89 | 0.49 | 0.68 | 72.42 | 74.3 | 72.35 | 416791 |
| 1719009600 | 72.4 | 0.41 | 0.57 | 72.24 | 72.4 | 71.66 | 847589 |
| 1718923200 | 71.99 | 0.19 | 0.26 | 71.44 | 72.595 | 71.35 | 321769 |
| 1718750400 | 71.8 | 0.09 | 0.13 | 71.84 | 72.165 | 71.27 | 328334 |
| 1718664000 | 71.71 | -0.23 | -0.32 | 71.75 | 72.39 | 71 | 445569 |
| 1718404800 | 71.94 | -1.56 | -2.12 | 72.71 | 72.725 | 71.28 | 383743 |
| 1718318400 | 73.5 | 0.02 | 0.03 | 73.69 | 73.8 | 73 | 352881 |
| 1718232000 | 73.48 | 2.62 | 3.70 | 71.9 | 73.73 | 71.9 | 432572 |
| 1718145600 | 70.86 | 0.49 | 0.70 | 71.43 | 71.64 | 70.37 | 603787 |
| 1718059200 | 70.37 | -1.2 | -1.68 | 70.77 | 71.38 | 70.28 | 424608 |
| 1717800000 | 71.57 | -0.43 | -0.60 | 71.6 | 71.86 | 71 | 241623 |
| 1717713600 | 72 | -0.38 | -0.53 | 72.16 | 72.365 | 71.82 | 450454 |
| 1717627200 | 72.38 | -0.47 | -0.65 | 72.85 | 72.85 | 71.77 | 255221 |
| 1717540800 | 72.85 | -0.86 | -1.17 | 73.12 | 73.75 | 72.62 | 418855 |
| 1717454400 | 73.71 | -0.91 | -1.22 | 74.62 | 74.62 | 73.08 | 452882 |
| 1717195200 | 74.62 | 1.4 | 1.91 | 73.54 | 74.78 | 73.515 | 518138 |
| 1717108800 | 73.22 | 0.92 | 1.27 | 72.51 | 73.24 | 72.175 | 287325 |
| 1717022400 | 72.3 | -2.05 | -2.76 | 73.59 | 73.83 | 72.22 | 317563 |
| 1716936000 | 74.35 | -0.31 | -0.42 | 74.86 | 75.17 | 74.16 | 413008 |
| 1716590400 | 74.66 | 0.01 | 0.01 | 75.19 | 75.32 | 74.26 | 307896 |
| 1716504000 | 74.65 | 0.55 | 0.74 | 74.91 | 75.26 | 74.505 | 444593 |
| 1716417600 | 74.1 | -0.15 | -0.20 | 74.12 | 74.742 | 73.76 | 412284 |
| 1716331200 | 74.25 | -1.7 | -2.24 | 75.67 | 75.88 | 73.62 | 382850 |
| 1716244800 | 75.95 | -0.91 | -1.18 | 76.86 | 76.92 | 75.87 | 363241 |
| 1715985600 | 76.86 | -0.33 | -0.43 | 77.16 | 77.16 | 76.26 | 369396 |
| 1715899200 | 77.19 | -0.57 | -0.73 | 77.39 | 77.74 | 76.53 | 343381 |
| 1715812800 | 77.76 | -0.64 | -0.82 | 79 | 79 | 77.42 | 335374 |
| 1715726400 | 78.4 | 0.51 | 0.65 | 78.27 | 78.87 | 78.1 | 380851 |
| 1715640000 | 77.89 | 1.19 | 1.55 | 77.24 | 77.89 | 76.89 | 282151 |
| 1715380800 | 76.7 | 0.45 | 0.59 | 76.29 | 77.04 | 75.61 | 328196 |
| 1715294400 | 76.25 | -0.67 | -0.87 | 76.84 | 76.84 | 75.54 | 329822 |
| 1715208000 | 76.92 | -0.12 | -0.16 | 76.48 | 76.93 | 76.3 | 193305 |
| 1715121600 | 77.04 | 0.09 | 0.12 | 77.41 | 77.985 | 77.013 | 254706 |
| 1715035200 | 76.95 | 1.39 | 1.84 | 76.5 | 77.47 | 76.18 | 263941 |
| 1714776000 | 75.56 | -0.61 | -0.80 | 76.91 | 76.98 | 74.975 | 319395 |
| 1714689600 | 76.17 | 1 | 1.33 | 75.46 | 76.27 | 75.05 | 217577 |
| 1714603200 | 75.17 | -0.28 | -0.37 | 75.63 | 76.13 | 74.48 | 393501 |
| 1714516800 | 75.45 | -0.71 | -0.93 | 75.73 | 76.23 | 75.33 | 300038 |
| 1714430400 | 76.16 | 0.31 | 0.41 | 75.85 | 76.975 | 75.85 | 335165 |
| 1714171200 | 75.85 | -0.34 | -0.45 | 76.02 | 76.55 | 75.605 | 298062 |
| 1714084800 | 76.19 | -0.91 | -1.18 | 76.295 | 76.4399 | 75.55 | 242285 |
| 1713998400 | 77.1 | 0.66 | 0.86 | 76.28 | 77.14 | 73.17 | 422876 |
| 1713912000 | 76.44 | 0.79 | 1.04 | 75.56 | 76.77 | 75.41 | 331214 |
| 1713825600 | 75.65 | 0.81 | 1.08 | 75.49 | 76.395 | 74.71 | 414486 |
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
