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 | -4.13 | -5.63976512358 | 73.23 | 73.23 | 69.09 | 85264 | 70.89705593 | CS |
| 4 | -1.9 | -2.67605633803 | 71 | 74.77 | 69.09 | 87353 | 71.71151415 | CS |
| 12 | 0.03 | 0.0434341971913 | 69.07 | 76.33 | 62.75 | 76250 | 69.41029836 | CS |
| 26 | 6.86 | 11.0218508997 | 62.24 | 76.6226 | 61.58 | 80256 | 68.4358925 | CS |
| 52 | 4.67 | 7.24817631538 | 64.43 | 76.6226 | 58.78 | 86659 | 65.69134846 | CS |
| 156 | 5.48 | 8.61364350833 | 63.62 | 95.57 | 58.4 | 82592 | 70.46990784 | CS |
| 260 | 29.24 | 73.3567486202 | 39.86 | 95.57 | 32.4401 | 89719 | 61.38611434 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1734738000 | 69.1 | -1.13 | -1.61 | 70 | 70.655 | 68.77 | 144184 |
| 1734651600 | 70.23 | 0.15 | 0.21 | 70.78 | 70.94 | 69.57 | 67066 |
| 1734565200 | 70.08 | -1.34 | -1.88 | 71.575 | 72.345 | 69.41 | 91602 |
| 1734478800 | 71.42 | 0.08 | 0.11 | 70.91 | 71.88 | 70.8 | 143008 |
| 1734392400 | 71.34 | 0.15 | 0.21 | 70.505 | 71.605 | 70.505 | 61055 |
| 1734133200 | 71.19 | -1.55 | -2.13 | 72.74 | 72.74 | 71.03 | 56330 |
| 1734046800 | 72.74 | 0.56 | 0.78 | 71.84 | 73.17 | 71.755 | 55449 |
| 1733960400 | 72.18 | 0.22 | 0.31 | 72.61 | 73.16 | 71.67 | 82854 |
| 1733874000 | 71.96 | 1.37 | 1.94 | 70.5 | 72.46 | 69.515 | 95702 |
| 1733787600 | 70.59 | 0.19 | 0.27 | 70.97 | 71.47 | 70.34 | 53810 |
| 1733528400 | 70.4 | -0.59 | -0.83 | 70.89 | 71.055 | 69.84 | 57120 |
| 1733442000 | 70.99 | -0.32 | -0.45 | 70.99 | 71.44 | 70.12 | 125867 |
| 1733355600 | 71.31 | -0.4 | -0.56 | 71.75 | 72.015 | 70.55 | 252651 |
| 1733269200 | 71.71 | -1.36 | -1.86 | 72.66 | 72.69 | 71.58 | 72615 |
| 1733182800 | 73.07 | 0.24 | 0.33 | 72.7 | 73.52 | 72.355 | 74160 |
| 1732917840 | 72.83 | 0.04 | 0.05 | 74.09 | 74.09 | 72.65 | 38597 |
| 1732750800 | 72.79 | -0.22 | -0.30 | 73.73 | 74.07 | 72.25 | 72218 |
| 1732664400 | 73.01 | -0.76 | -1.03 | 72.8 | 73.42 | 71.39 | 86553 |
| 1732578000 | 73.77 | 2.09 | 2.92 | 72.05 | 74.77 | 71.79 | 106855 |
| 1732318800 | 71.68 | 0.93 | 1.31 | 71.44 | 72.03 | 70.41 | 52951 |
| 1732232400 | 70.75 | 0.64 | 0.91 | 70.7 | 71.305 | 69.93 | 44128 |
| 1732146000 | 70.11 | 0.27 | 0.39 | 69.16 | 70.27 | 68.6 | 81665 |
| 1732059600 | 69.84 | -0.58 | -0.82 | 69.82 | 70.9 | 69.46 | 66046 |
| 1731973200 | 70.42 | -1.29 | -1.80 | 70.84 | 72.455 | 70.37 | 66598 |
| 1731714000 | 71.71 | -2.37 | -3.20 | 73.33 | 73.525 | 71.69 | 59726 |
| 1731627600 | 74.08 | -0.43 | -0.58 | 74.71 | 74.8 | 73.42 | 66236 |
| 1731541200 | 74.51 | 1.16 | 1.58 | 73.35 | 74.65 | 73.35 | 87331 |
| 1731454800 | 73.35 | -2.58 | -3.40 | 75.82 | 76.24 | 73.33 | 82894 |
| 1731368400 | 75.93 | 1.38 | 1.85 | 75.04 | 76.33 | 74.275 | 74475 |
| 1731109200 | 74.55 | -0.61 | -0.81 | 75.18 | 76.06 | 73.495 | 82149 |
| 1731022800 | 75.16 | 2.7 | 3.73 | 72.56 | 75.36 | 71.81 | 152459 |
| 1730936400 | 72.46 | 6 | 9.03 | 68 | 73.56 | 68 | 137751 |
| 1730850000 | 66.459999 | 1.79 | 2.77 | 64.83 | 66.62 | 64.519999 | 83852 |
| 1730763600 | 64.67 | 0.43 | 0.67 | 64.29 | 65.91 | 64.069999 | 93553 |
| 1730500800 | 64.239999 | 1.35 | 2.15 | 63.07 | 64.31 | 63.03 | 84728 |
| 1730414400 | 62.89 | -0.93 | -1.46 | 63.82 | 64.11 | 62.75 | 66794 |
| 1730328000 | 63.82 | -0.34 | -0.53 | 64.53 | 65.26 | 63.44 | 103452 |
| 1730241600 | 64.16 | -0.16 | -0.25 | 63.06 | 64.364999 | 63.06 | 64511 |
| 1730155200 | 64.319999 | 0.24 | 0.37 | 64.29 | 64.64 | 63.9 | 83880 |
| 1729896000 | 64.08 | 0.11 | 0.17 | 64.379999 | 64.379999 | 63.45 | 47386 |
| 1729809600 | 63.97 | -0.34 | -0.53 | 64.519999 | 64.519999 | 63.5201 | 53856 |
| 1729723200 | 64.31 | -0.15 | -0.23 | 63.84 | 64.349999 | 62.94 | 70255 |
| 1729636800 | 64.459999 | -0.01 | -0.02 | 64.16 | 64.48 | 63.71 | 42822 |
| 1729550400 | 64.47 | -1.46 | -2.21 | 66.269999 | 66.45 | 64.44 | 50998 |
| 1729291200 | 65.93 | -0.87 | -1.30 | 67.06 | 67.06 | 65.55 | 40572 |
| 1729204800 | 66.8 | 0.99 | 1.50 | 65.81 | 66.9 | 65.019999 | 75025 |
| 1729118400 | 65.81 | 0.57 | 0.87 | 65.69 | 66.569999 | 65.485 | 65484 |
| 1729032000 | 65.239999 | 0.81 | 1.26 | 64.34 | 66.66 | 64.34 | 71484 |
| 1728945600 | 64.43 | -0.75 | -1.15 | 65 | 65.224999 | 64.04 | 48421 |
| 1728686400 | 65.18 | 0.85 | 1.32 | 64.629999 | 65.36 | 64.629999 | 49495 |
| 1728600000 | 64.33 | -0.86 | -1.32 | 64.01 | 64.489999 | 63.5 | 54159 |
| 1728513600 | 65.19 | -0.2 | -0.31 | 65.58 | 66.239999 | 64.879999 | 53484 |
| 1728427200 | 65.39 | 0.49 | 0.76 | 65.19 | 65.489999 | 64.915 | 41508 |
| 1728340800 | 64.9 | -1.5 | -2.26 | 66.03 | 66.09 | 64.34 | 59298 |
| 1728081600 | 66.4 | 1.54 | 2.37 | 65.489999 | 67.29 | 65.489999 | 90538 |
| 1727995200 | 64.86 | -1.17 | -1.77 | 66.08 | 66.08 | 64.269999 | 63104 |
| 1727908800 | 66.03 | -2.21 | -3.24 | 67.975 | 67.975 | 66.01 | 62596 |
| 1727822400 | 68.24 | -0.69 | -1.00 | 68.57 | 68.945 | 67.34 | 62504 |
| 1727735520 | 68.93 | 0.13 | 0.19 | 68.97 | 69.61 | 68.66 | 83213 |
| 1727476800 | 68.8 | 0.23 | 0.34 | 69.07 | 70.085 | 68.56 | 51875 |
| 1727390400 | 68.57 | 0.3 | 0.44 | 68.77 | 69.19 | 68.47 | 62057 |
| 1727304000 | 68.27 | 0.04 | 0.06 | 68.5 | 68.5 | 67.365 | 44738 |
| 1727217600 | 68.23 | 0.31 | 0.46 | 67.73 | 68.67 | 67.51 | 67460 |
| 1727131200 | 67.92 | -1.49 | -2.15 | 69.24 | 69.24 | 67.72 | 69306 |
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
