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 | 2.515 | 3.59362720583 | 69.985 | 73.43 | 69.2 | 817481 | 70.25062569 | CS |
| 4 | 3.68 | 5.34728276664 | 68.82 | 73.43 | 65.75 | 633830 | 69.06648335 | CS |
| 12 | -4.93 | -6.3670411985 | 77.43 | 84.3 | 65.75 | 806200 | 74.2008722 | CS |
| 26 | -1.1 | -1.49456521739 | 73.6 | 84.3 | 64.1 | 789197 | 74.40455992 | CS |
| 52 | 0.44 | 0.610602275881 | 72.06 | 84.3 | 63.11 | 823315 | 72.60523067 | CS |
| 156 | 4.62 | 6.80612846199 | 67.88 | 84.3 | 56.2 | 1036549 | 68.70481994 | CS |
| 260 | 11.88 | 19.5974925767 | 60.62 | 84.3 | 29.75 | 1212549 | 62.91578258 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1738021200 | 71.25 | 1.26 | 1.80 | 69.7 | 71.33 | 69.7 | 893836 |
| 1737762000 | 69.99 | 0.4 | 0.57 | 70.09 | 70.4516 | 69.7163 | 928941 |
| 1737675600 | 69.59 | 0 | 0.00 | 69.59 | 69.59 | 69.59 | 0 |
| 1737589200 | 69.59 | -0.41 | -0.59 | 69.68 | 70.21 | 69.2 | 703607 |
| 1737502800 | 70 | 0.33 | 0.47 | 69.985 | 70.5991 | 69.67 | 743539 |
| 1737157200 | 69.67 | -0.14 | -0.20 | 69.93 | 70.43 | 69.5403 | 602196 |
| 1737070800 | 69.81 | 0.58 | 0.84 | 69.11 | 69.85 | 68.98 | 366434 |
| 1736984400 | 69.23 | 0.95 | 1.39 | 69.68 | 70.03 | 68.89 | 575168 |
| 1736898000 | 68.28 | 0.8 | 1.19 | 67.21 | 68.505 | 67.03 | 529249 |
| 1736811600 | 67.48 | 1.08 | 1.63 | 66.08 | 67.7 | 66.019999 | 606830 |
| 1736552400 | 66.4 | -1.96 | -2.87 | 66.959999 | 66.959999 | 65.75 | 715530 |
| 1736379600 | 68.36 | -0.18 | -0.26 | 67.8 | 68.45 | 67.52 | 553591 |
| 1736293200 | 68.54 | -0.04 | -0.06 | 69.032 | 69.64 | 68.23 | 489748 |
| 1736206800 | 68.58 | -0.66 | -0.95 | 69.34 | 70.63 | 68.54 | 691164 |
| 1735947600 | 69.24 | 0.61 | 0.89 | 69.115 | 69.41 | 68.475 | 532754 |
| 1735861200 | 68.63 | -0.2 | -0.29 | 68.91 | 69.47 | 68.425 | 682432 |
| 1735688400 | 68.83 | 0.41 | 0.60 | 68.82 | 69.2 | 68.56 | 526268 |
| 1735602000 | 68.42 | -0.17 | -0.25 | 67.94 | 68.74 | 67.5 | 440178 |
| 1735342800 | 68.59 | -0.18 | -0.26 | 68.395 | 69.185 | 68.19 | 431904 |
| 1735256400 | 68.77 | 0.56 | 0.82 | 67.46 | 69.03 | 67.46 | 453732 |
| 1735077840 | 68.21 | 0.48 | 0.71 | 67.98 | 68.35 | 67.65 | 299209 |
| 1734997200 | 67.73 | 0.52 | 0.77 | 67.05 | 67.845 | 66.599999 | 667859 |
| 1734738000 | 67.21 | 0.47 | 0.70 | 66.825 | 67.97 | 66.364999 | 2223024 |
| 1734651600 | 66.739999 | 0.81 | 1.23 | 66.459999 | 67.33 | 65.95 | 942145 |
| 1734565200 | 65.93 | -2.14 | -3.14 | 68.23 | 68.69 | 65.87 | 855863 |
| 1734478800 | 68.07 | -1.03 | -1.49 | 68.67 | 68.9 | 67.62 | 1182649 |
| 1734392400 | 69.1 | -0.73 | -1.05 | 70.09 | 70.22 | 68.9317 | 976621 |
| 1734133200 | 69.83 | -0.34 | -0.48 | 69.61 | 70.41 | 69.59 | 992949 |
| 1734046800 | 70.17 | -1.14 | -1.60 | 71.585 | 71.93 | 70.09 | 1170202 |
| 1733960400 | 71.31 | -0.9 | -1.25 | 72.18 | 72.36 | 70.19 | 1774718 |
| 1733874000 | 72.21 | -7.5 | -9.41 | 75.91 | 76.64 | 72.21 | 2669913 |
| 1733787600 | 79.71 | -1.4 | -1.73 | 81.345 | 81.66 | 79.45 | 820989 |
| 1733528400 | 81.11 | -0.91 | -1.11 | 82.157 | 82.157 | 80.5875 | 516177 |
| 1733442000 | 82.02 | 0.14 | 0.17 | 81.98 | 82.315 | 81.47 | 450328 |
| 1733355600 | 81.88 | -0.69 | -0.84 | 82.385 | 82.5 | 81.56 | 448551 |
| 1733269200 | 82.57 | -0.38 | -0.46 | 83.07 | 83.35 | 82.26 | 659441 |
| 1733182800 | 82.95 | -0.05 | -0.06 | 83.38 | 83.585 | 82.5815 | 858622 |
| 1732917840 | 83 | 0.07 | 0.08 | 82.95 | 83.45 | 82.91 | 438729 |
| 1732750800 | 82.93 | 0.51 | 0.62 | 82.8 | 83.23 | 82.43 | 479186 |
| 1732664400 | 82.42 | -0.49 | -0.59 | 82.16 | 82.45 | 81.41 | 498390 |
| 1732578000 | 82.91 | 1.23 | 1.51 | 82.05 | 83.33 | 82.04 | 785313 |
| 1732318800 | 81.68 | 1 | 1.24 | 81.03 | 81.805 | 80.8 | 665226 |
| 1732232400 | 80.68 | 0.75 | 0.94 | 80.355 | 80.87 | 79.55 | 556288 |
| 1732146000 | 79.93 | 0 | 0.00 | 80.04 | 80.11 | 79.28 | 445812 |
| 1732059600 | 79.93 | -1.39 | -1.71 | 80.14 | 80.34 | 79.69 | 759317 |
| 1731973200 | 81.32 | -0.11 | -0.14 | 81.28 | 81.48 | 80.71 | 576470 |
| 1731714000 | 81.43 | 0.08 | 0.10 | 81.83 | 82.38 | 80.73 | 716844 |
| 1731627600 | 81.35 | -0.76 | -0.93 | 82.41 | 82.73 | 81.06 | 703264 |
| 1731541200 | 82.11 | -1.21 | -1.45 | 83.96 | 83.96 | 81.93 | 1129915 |
| 1731454800 | 83.32 | 0.08 | 0.10 | 83.05 | 84.3 | 83.03 | 572263 |
| 1731368400 | 83.24 | 1.96 | 2.41 | 82.4 | 83.95 | 82.24 | 814220 |
| 1731109200 | 81.28 | 0.03 | 0.04 | 81.56 | 82.01 | 80.51 | 782998 |
| 1731022800 | 81.25 | -1.68 | -2.03 | 82.5657 | 83.04 | 81.15 | 748820 |
| 1730936400 | 82.93 | 7.97 | 10.63 | 79.5 | 83.11 | 78.52 | 1863338 |
| 1730850000 | 74.96 | -4.04 | -5.11 | 77.43 | 77.85 | 74.505 | 2022050 |
| 1730763600 | 79 | -0.97 | -1.21 | 79.78 | 79.88 | 78.92 | 1322555 |
| 1730500800 | 79.97 | -0.33 | -0.41 | 80.74 | 81.085 | 79.97 | 696431 |
| 1730414400 | 80.3 | -0.6 | -0.74 | 80.94 | 81.16 | 80.27 | 706417 |
| 1730328000 | 80.9 | 0.5 | 0.62 | 80.7 | 82.07 | 80.405 | 593584 |
| 1730241600 | 80.4 | -0.26 | -0.32 | 80.37 | 80.94 | 80.26 | 715262 |
| 1730155200 | 80.66 | 0.91 | 1.14 | 80.4 | 81 | 79.99 | 679333 |
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
