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 | -1.76 | -2.34073680011 | 75.19 | 75.82 | 72.5746 | 266008 | 73.71604737 | CS |
| 4 | 7.43 | 11.2575757576 | 66 | 76.47 | 65.17 | 279756 | 70.66060353 | CS |
| 12 | 10.69 | 17.038571884 | 62.74 | 76.47 | 57.28 | 284087 | 65.17840488 | CS |
| 26 | 15.2 | 26.1033831358 | 58.23 | 76.47 | 50.305 | 242318 | 61.47841485 | CS |
| 52 | 37.41 | 103.85896724 | 36.02 | 76.47 | 35.62 | 228418 | 54.82180834 | CS |
| 156 | 21.34 | 40.9675561528 | 52.09 | 76.47 | 26.15 | 276968 | 42.4947086 | CS |
| 260 | 23.88 | 48.1937436932 | 49.55 | 76.47 | 26.15 | 269034 | 45.1530458 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1731973200 | 73.84 | 0.84 | 1.15 | 73 | 74.47 | 72.5746 | 168115 |
| 1731714000 | 73 | -0.4 | -0.54 | 73.7 | 74.5958 | 72.645 | 287229 |
| 1731627600 | 73.4 | -1.02 | -1.37 | 74.87 | 75.45 | 72.76 | 238564 |
| 1731541200 | 74.42 | 0.5 | 0.68 | 74.69 | 75.615 | 74.2 | 260976 |
| 1731454800 | 73.92 | -1.26 | -1.68 | 75.19 | 75.82 | 73.75 | 375156 |
| 1731368400 | 75.18 | 1.33 | 1.80 | 75.04 | 76.47 | 74.82 | 227961 |
| 1731109200 | 73.85 | 1.22 | 1.68 | 72.73 | 74.195 | 72.44 | 335580 |
| 1731022800 | 72.63 | -0.3 | -0.41 | 73.12 | 73.66 | 72.04 | 205415 |
| 1730936400 | 72.93 | 5.32 | 7.87 | 73.1 | 73.32 | 71.4 | 373408 |
| 1730850000 | 67.61 | 1.06 | 1.59 | 66.97 | 67.77 | 66.64 | 296052 |
| 1730763600 | 66.55 | 0.94 | 1.43 | 65.95 | 67.36 | 65.834999 | 319909 |
| 1730500800 | 65.61 | -2.02 | -2.99 | 68 | 68.51 | 65.5 | 240814 |
| 1730414400 | 67.63 | -4.23 | -5.89 | 71.72 | 71.72 | 67.63 | 363817 |
| 1730328000 | 71.86 | 3.45 | 5.04 | 71.08 | 73.725 | 70.88 | 749310 |
| 1730241600 | 68.41 | 0.57 | 0.84 | 67.51 | 68.87 | 67.31 | 207461 |
| 1730155200 | 67.84 | 0.8 | 1.19 | 67.61 | 68.84 | 67.61 | 185123 |
| 1729896000 | 67.04 | -0.97 | -1.43 | 68.19 | 68.37 | 66.349999 | 195836 |
| 1729809600 | 68.01 | 1.8 | 2.72 | 66.64 | 68.26 | 66.3195 | 259441 |
| 1729723200 | 66.209999 | 0.28 | 0.42 | 65.7 | 66.569999 | 65.364999 | 179797 |
| 1729636800 | 65.93 | -0.51 | -0.77 | 66 | 66.22 | 65.17 | 125161 |
| 1729550400 | 66.44 | -0.85 | -1.26 | 67.099999 | 67.32 | 66.12 | 168964 |
| 1729291200 | 67.29 | -0.84 | -1.23 | 68.3 | 68.3 | 67.2 | 120471 |
| 1729204800 | 68.13 | 0.38 | 0.56 | 67.99 | 69 | 67.35 | 161022 |
| 1729118400 | 67.75 | 1.6 | 2.42 | 66.269999 | 67.96 | 66.2001 | 152112 |
| 1729032000 | 66.15 | 0.36 | 0.55 | 65.91 | 67.1799 | 65.406 | 151250 |
| 1728945600 | 65.79 | 0.73 | 1.12 | 65.06 | 66.019999 | 64.51 | 127145 |
| 1728686400 | 65.06 | 0.28 | 0.43 | 64.95 | 66.2 | 64.349999 | 158220 |
| 1728600000 | 64.78 | -0.35 | -0.54 | 65.33 | 65.33 | 64.0001 | 132124 |
| 1728513600 | 65.129999 | 2.02 | 3.20 | 62.85 | 65.42 | 62.85 | 249030 |
| 1728427200 | 63.11 | 0.29 | 0.46 | 63.13 | 64.41 | 62.5201 | 544370 |
| 1728340800 | 62.82 | -2.27 | -3.49 | 65.09 | 65.185 | 62.09 | 333550 |
| 1728081600 | 65.09 | 1.76 | 2.78 | 63.9 | 65.269999 | 63.42 | 123206 |
| 1727995200 | 63.33 | -0.39 | -0.61 | 63.79 | 63.79 | 62.21 | 158853 |
| 1727908800 | 63.72 | 0.34 | 0.54 | 63.2 | 63.88 | 62.79 | 197024 |
| 1727822400 | 63.38 | 0.4 | 0.64 | 62.92 | 63.4999 | 62.21 | 171058 |
| 1727736000 | 62.98 | -0.25 | -0.40 | 63.22 | 63.55 | 61.995 | 202019 |
| 1727476800 | 63.23 | -0.69 | -1.08 | 63.95 | 64.51 | 63.06 | 218982 |
| 1727390400 | 63.92 | 0.37 | 0.58 | 63.94 | 64.4 | 62.872 | 184621 |
| 1727304000 | 63.55 | -1.18 | -1.82 | 64.59 | 64.73 | 63.34 | 326904 |
| 1727217600 | 64.73 | 2.29 | 3.67 | 62.44 | 64.9 | 61.155 | 432363 |
| 1727131200 | 62.44 | 2.39 | 3.98 | 60.25 | 62.51 | 59.58 | 197448 |
| 1726872000 | 60.05 | 0 | 0.00 | 59.75 | 60.705 | 58.8861 | 1220899 |
| 1726785600 | 60.05 | 0.48 | 0.81 | 60.1 | 60.25 | 59.07 | 308065 |
| 1726699200 | 59.57 | 0.22 | 0.37 | 59.5 | 60.145 | 59.03 | 271671 |
| 1726612800 | 59.35 | 0.21 | 0.36 | 59.28 | 60.15 | 59.18 | 228882 |
| 1726526400 | 59.14 | 0.73 | 1.25 | 58.6 | 60 | 58.6 | 345167 |
| 1726267200 | 58.41 | 0.54 | 0.93 | 58.35 | 58.7706 | 57.6201 | 489551 |
| 1726180800 | 57.87 | -0.08 | -0.14 | 57.68 | 58.93 | 57.28 | 305103 |
| 1726094400 | 57.95 | -1.24 | -2.09 | 58.92 | 59.17 | 57.58 | 241356 |
| 1726008000 | 59.19 | -1.22 | -2.02 | 60.37 | 61.8 | 58.611 | 386228 |
| 1725921600 | 60.41 | -1.61 | -2.60 | 62.07 | 62.21 | 60.34 | 358933 |
| 1725662400 | 62.02 | -1.2 | -1.90 | 63.2 | 63.67 | 61.685 | 219117 |
| 1725576000 | 63.22 | 0.39 | 0.62 | 62.8 | 63.31 | 61.6926 | 293364 |
| 1725489600 | 62.83 | -1.17 | -1.83 | 64 | 64.4 | 62.735 | 532210 |
| 1725403200 | 64 | -2.23 | -3.37 | 66.019999 | 66.48 | 62.9901 | 406387 |
| 1725057600 | 66.23 | 0.07 | 0.11 | 66.56 | 66.8375 | 65.15 | 200075 |
| 1724971200 | 66.16 | 1.37 | 2.11 | 64.79 | 67.105 | 64.58 | 365373 |
| 1724884800 | 64.79 | 1.44 | 2.27 | 63.35 | 64.83 | 63.04 | 304054 |
| 1724798400 | 63.35 | 0.63 | 1.00 | 62.74 | 63.79 | 62.6927 | 178828 |
| 1724712000 | 62.72 | 0.21 | 0.34 | 62.96 | 64.53 | 62.5 | 235690 |
| 1724452800 | 62.51 | 0.8 | 1.30 | 61.7 | 63.02 | 61.7 | 249502 |
| 1724366400 | 61.71 | 0.6 | 0.98 | 61 | 62.225 | 60.635 | 235421 |
| 1724280000 | 61.11 | 0.98 | 1.63 | 60.6 | 61.31 | 60.35 | 186912 |
| 1724193600 | 60.13 | -0.86 | -1.41 | 61.05 | 61.05 | 59.76 | 189357 |
| 1724107200 | 60.99 | 0.21 | 0.35 | 60.75 | 61.54 | 60.45 | 227649 |
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
