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 | 1.57 | 2.19795604088 | 71.43 | 73.57 | 71.43 | 3704 | 72.73542499 | CS |
| 4 | 6.14 | 9.18336823213 | 66.86 | 73.57 | 66.7 | 5554 | 70.09924933 | CS |
| 12 | 4.7 | 6.88140556369 | 68.3 | 73.57 | 66.4 | 8765 | 69.20475713 | CS |
| 26 | 8.8 | 13.707165109 | 64.2 | 73.57 | 63.7 | 8443 | 68.01054494 | CS |
| 52 | 13.21 | 22.0939956514 | 59.79 | 73.57 | 57.54 | 7876 | 64.2997573 | CS |
| 156 | 7.85 | 12.0491174213 | 65.15 | 73.57 | 51.62 | 6085 | 61.24484506 | CS |
| 260 | 16.6 | 29.4326241135 | 56.4 | 73.57 | 36.41 | 7367 | 55.59576388 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721425200 | 73.16 | 0 | 0.00 | 73.16 | 73.16 | 73.16 | 0 |
| 1721338800 | 73.16 | -0.24 | -0.33 | 72.91 | 73.51 | 72.91 | 4141 |
| 1721252400 | 73.4 | 0.38 | 0.52 | 72.9 | 73.57 | 72.9 | 4269 |
| 1721166000 | 73.02 | 0.02 | 0.03 | 72.7 | 73.25 | 72.55 | 1887 |
| 1721079600 | 73 | 1.3 | 1.81 | 71.96 | 73 | 71.96 | 2600 |
| 1720820400 | 71.7 | 1.02 | 1.44 | 71.43 | 72 | 71.43 | 5621 |
| 1720734000 | 70.68 | -0.37 | -0.52 | 71.46 | 71.46 | 70.66 | 3244 |
| 1720647600 | 71.05 | 0.2 | 0.28 | 71 | 71.3 | 70.75 | 2906 |
| 1720561200 | 70.85 | 0.1 | 0.14 | 70.75 | 70.89 | 70.75 | 3062 |
| 1720474800 | 70.75 | 0 | 0.00 | 70.64 | 70.75 | 70.64 | 12401 |
| 1720215600 | 70.75 | 0.7 | 1.00 | 70.03 | 70.75 | 70.03 | 3221 |
| 1720129200 | 70.05 | 0.15 | 0.21 | 69.9 | 70.91 | 69.55 | 9417 |
| 1720042800 | 69.9 | 0.02 | 0.03 | 69.9 | 69.9 | 69.7 | 4295 |
| 1719956400 | 69.88 | 0.28 | 0.40 | 69.86 | 70.35 | 69.65 | 8166 |
| 1719610800 | 69.6 | -0.4 | -0.57 | 69.95 | 69.95 | 69.5 | 2635 |
| 1719524400 | 70 | 0.25 | 0.36 | 69.74 | 70.26 | 69.74 | 5350 |
| 1719438000 | 69.75 | 1.5 | 2.20 | 68.93 | 69.75 | 68.93 | 8904 |
| 1719351600 | 68.25 | 0.3 | 0.44 | 68 | 68.25 | 68 | 2200 |
| 1719265200 | 67.95 | 0.56 | 0.83 | 67.86 | 67.95 | 67.5 | 6504 |
| 1719006000 | 67.39 | 0.44 | 0.66 | 66.86 | 67.52 | 66.7 | 14696 |
| 1718919600 | 66.95 | -1.51 | -2.21 | 68.46 | 68.65 | 66.4 | 45363 |
| 1718833200 | 68.46 | -0.53 | -0.77 | 69.21 | 69.25 | 68.15 | 23180 |
| 1718746800 | 68.99 | -0.21 | -0.30 | 69.03 | 69.35 | 68.86 | 37662 |
| 1718660400 | 69.2 | -0.01 | -0.01 | 69.24 | 69.5 | 69.07 | 20030 |
| 1718401200 | 69.21 | -0.29 | -0.42 | 69.67 | 69.67 | 69.2 | 11920 |
| 1718314800 | 69.5 | 0.25 | 0.36 | 69.18 | 69.78 | 69.18 | 11876 |
| 1718228400 | 69.25 | 0.1 | 0.14 | 69.31 | 69.43 | 69 | 21363 |
| 1718142000 | 69.15 | -0.05 | -0.07 | 69.39 | 69.49 | 69 | 29421 |
| 1718055600 | 69.2 | -0.79 | -1.13 | 69.48 | 69.48 | 69.16 | 2186 |
| 1717796400 | 69.99 | 0.89 | 1.29 | 69.12 | 69.99 | 69 | 4700 |
| 1717710000 | 69.1 | -0.04 | -0.06 | 69.1 | 69.5 | 69.1 | 2620 |
| 1717623600 | 69.14 | -0.21 | -0.30 | 69.27 | 69.36 | 69 | 5076 |
| 1717537200 | 69.35 | -1.17 | -1.66 | 70.52 | 70.84 | 69.21 | 10496 |
| 1717450800 | 70.52 | 0.01 | 0.01 | 70.5 | 70.75 | 70.25 | 3977 |
| 1717191600 | 70.51 | 0.01 | 0.01 | 70.03 | 71.54 | 69.85 | 9946 |
| 1717105200 | 70.5 | -0.05 | -0.07 | 70.77 | 70.77 | 69.85 | 7962 |
| 1717018800 | 70.55 | -0.45 | -0.63 | 71.23 | 71.23 | 70 | 5329 |
| 1716932400 | 71 | 0.13 | 0.18 | 71.115 | 71.25 | 70.65 | 3841 |
| 1716846000 | 70.87 | -0.09 | -0.13 | 71 | 71.1 | 70.67 | 4630 |
| 1716586800 | 70.96 | 0.96 | 1.37 | 70.05 | 70.96 | 70.05 | 1590 |
| 1716500400 | 70 | -0.25 | -0.36 | 70.05 | 70.25 | 69.8 | 3354 |
| 1716414000 | 70.25 | -0.55 | -0.78 | 70.58 | 71.36 | 70.25 | 4305 |
| 1716327600 | 70.8 | -0.45 | -0.63 | 71.29 | 71.44 | 70.3 | 8337 |
| 1715982000 | 71.25 | 1.15 | 1.64 | 70.1 | 71.25 | 70 | 10841 |
| 1715895600 | 70.1 | 0.81 | 1.17 | 68.87 | 70.1 | 68.75 | 7328 |
| 1715809200 | 69.29 | 0.81 | 1.18 | 69 | 69.29 | 68.67 | 6489 |
| 1715722800 | 68.48 | -0.27 | -0.39 | 68.39 | 68.87 | 68.2 | 3736 |
| 1715636400 | 68.75 | 0.46 | 0.67 | 68.78 | 68.78 | 68.5 | 1517 |
| 1715377200 | 68.29 | 0.23 | 0.34 | 68.05 | 68.78 | 67.9 | 3056 |
| 1715290800 | 68.06 | 0.05 | 0.07 | 68.95 | 68.95 | 67.96 | 16531 |
| 1715204400 | 68.01 | -0.05 | -0.07 | 69 | 69 | 67.77 | 6820 |
| 1715118000 | 68.06 | -0.23 | -0.34 | 68.79 | 68.79 | 68 | 9022 |
| 1715031600 | 68.29 | -0.51 | -0.74 | 69.06 | 69.06 | 68.29 | 14105 |
| 1714772400 | 68.8 | 0.24 | 0.35 | 69 | 69 | 68.49 | 7580 |
| 1714686000 | 68.56 | -0.33 | -0.48 | 69.03 | 69.03 | 68.5 | 7165 |
| 1714599600 | 68.89 | 0.38 | 0.55 | 68.5 | 68.89 | 68.25 | 8275 |
| 1714513200 | 68.51 | 0.25 | 0.37 | 68.05 | 68.51 | 68 | 6123 |
| 1714426800 | 68.26 | 0.11 | 0.16 | 68.3 | 68.34 | 68.17 | 6333 |
| 1714167600 | 68.15 | -0.27 | -0.39 | 68.01 | 68.2 | 68.01 | 3519 |
| 1714081200 | 68.42 | 0.2 | 0.29 | 68.56 | 68.56 | 68.1 | 5523 |
| 1713994800 | 68.22 | -0.43 | -0.63 | 68.69 | 68.69 | 68.1 | 14460 |
| 1713908400 | 68.65 | 0.06 | 0.09 | 68.55 | 68.65 | 68.55 | 2650 |
| 1713822000 | 68.59 | -0.14 | -0.20 | 68.78 | 68.78 | 68.5 | 7170 |
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
