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 | 3.78 | 5.56865055981 | 67.88 | 73.02 | 65.26 | 1375287 | 69.91479218 | CS |
| 4 | -0.56 | -0.775408474107 | 72.22 | 74.93 | 64.741 | 990341 | 69.8735781 | CS |
| 12 | -10.87 | -13.1709681328 | 82.53 | 87.77 | 64.741 | 753591 | 75.06312886 | CS |
| 26 | -1.74 | -2.37057220708 | 73.4 | 87.77 | 64.741 | 606309 | 76.51416756 | CS |
| 52 | 0.46 | 0.64606741573 | 71.2 | 87.77 | 64.741 | 593490 | 75.11312199 | CS |
| 156 | 7.77 | 12.1615276256 | 63.89 | 89.85 | 50.07 | 552428 | 72.50211031 | CS |
| 260 | 39.41 | 122.201550388 | 32.25 | 89.85 | 11.09 | 603871 | 54.6082405 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1715639700 | 71.66 | -0.15 | -0.21 | 71.97 | 73.02 | 70.44 | 1207821 |
| 1715380500 | 71.81 | 1.32 | 1.87 | 70.18 | 72.44 | 69.59 | 1698034 |
| 1715294100 | 70.49 | 4.43 | 6.71 | 65.93 | 70.68 | 65.879999 | 1811318 |
| 1715207700 | 66.06 | -1.37 | -2.03 | 67.34 | 67.34 | 65.26 | 731816 |
| 1715121300 | 67.43 | -0.35 | -0.52 | 67.88 | 69.28 | 67.37 | 1427448 |
| 1715034900 | 67.78 | 1.66 | 2.51 | 66.769999 | 68.52 | 66.29 | 1555704 |
| 1714775700 | 66.12 | -0.61 | -0.91 | 67.019999 | 67.24 | 64.741 | 1213590 |
| 1714689300 | 66.73 | -6.26 | -8.58 | 70.14 | 72.34 | 66.39 | 2802922 |
| 1714602900 | 72.99 | -0.95 | -1.28 | 74.15 | 74.73 | 72.96 | 706913 |
| 1714516500 | 73.94 | -0.67 | -0.90 | 74.93 | 74.93 | 73.88 | 694353 |
| 1714430100 | 74.61 | 1.02 | 1.39 | 73.56 | 74.82 | 73.56 | 514160 |
| 1714170900 | 73.59 | 0.21 | 0.29 | 73.75 | 74.645 | 73.2093 | 689372 |
| 1714084500 | 73.38 | 2.19 | 3.08 | 72.02 | 73.77 | 71.385 | 1078552 |
| 1713998100 | 71.19 | 0.45 | 0.64 | 70.46 | 71.36 | 70.14 | 454423 |
| 1713911700 | 70.74 | 0.48 | 0.68 | 70.48 | 71.32 | 69.9393 | 539126 |
| 1713825300 | 70.26 | 0.1 | 0.14 | 70.2 | 70.84 | 69.905 | 581688 |
| 1713566100 | 70.16 | -0.12 | -0.17 | 70.73 | 70.73 | 69.735 | 399420 |
| 1713479700 | 70.28 | 0.03 | 0.04 | 70.14 | 70.76 | 69.46 | 612938 |
| 1713393300 | 70.25 | -0.73 | -1.03 | 71.21 | 71.66 | 70.09 | 441319 |
| 1713306900 | 70.98 | -2.13 | -2.91 | 72.22 | 72.51 | 70.81 | 645910 |
| 1713220500 | 73.11 | -0.07 | -0.10 | 73.74 | 73.9899 | 71.745 | 831065 |
| 1712961300 | 73.18 | -1.8 | -2.40 | 74.76 | 74.955 | 73.13 | 559460 |
| 1712874900 | 74.98 | -0.82 | -1.08 | 75.99 | 76.77 | 74.87 | 453564 |
| 1712788500 | 75.8 | -0.59 | -0.77 | 75.575 | 76.03 | 75.31 | 324848 |
| 1712702100 | 76.39 | 0.96 | 1.27 | 75.7 | 76.75 | 75.53 | 374642 |
| 1712615700 | 75.43 | -0.54 | -0.71 | 75.66 | 76.21 | 75.12 | 322686 |
| 1712356500 | 75.97 | 0.95 | 1.27 | 74.825 | 76.22 | 74.825 | 414703 |
| 1712270100 | 75.02 | -0.8 | -1.06 | 76.24 | 76.43 | 74.7 | 597802 |
| 1712183700 | 75.82 | 0.08 | 0.11 | 75.8 | 76.29 | 75.18 | 420867 |
| 1712097300 | 75.74 | -0.33 | -0.43 | 75.72 | 76.01 | 74.88 | 844039 |
| 1712010900 | 76.07 | -3.15 | -3.98 | 79.22 | 79.445 | 75.15 | 936288 |
| 1711665300 | 79.22 | 0.88 | 1.12 | 78.59 | 80.03 | 78.385 | 777102 |
| 1711578900 | 78.34 | 1.54 | 2.01 | 77.44 | 78.38 | 77.1 | 490902 |
| 1711492500 | 76.8 | 0.55 | 0.72 | 76.58 | 76.945 | 76.06 | 617316 |
| 1711406100 | 76.25 | -0.24 | -0.31 | 76.6 | 76.97 | 76.095 | 424963 |
| 1711146900 | 76.49 | 0.95 | 1.26 | 75.22 | 76.5 | 75 | 582488 |
| 1711060500 | 75.54 | -1.57 | -2.04 | 77.47 | 77.47 | 75.4 | 1027455 |
| 1710974100 | 77.11 | -1.39 | -1.77 | 78.55 | 78.58 | 76.21 | 528783 |
| 1710887700 | 78.5 | 0.35 | 0.45 | 78.17 | 78.865 | 77.25 | 514209 |
| 1710801300 | 78.15 | 0.36 | 0.46 | 78.43 | 78.92 | 77.59 | 692649 |
| 1710542100 | 77.79 | -1.08 | -1.37 | 78.32 | 79.09 | 77.2 | 1479567 |
| 1710455700 | 78.87 | 0.51 | 0.65 | 77.87 | 78.91 | 76.565 | 787875 |
| 1710369300 | 78.36 | -1.95 | -2.43 | 80.16 | 81.14 | 75.64 | 1549499 |
| 1710282900 | 80.31 | -0.22 | -0.27 | 80.54 | 80.87 | 79.375 | 1044226 |
| 1710196500 | 80.53 | -1.28 | -1.56 | 81.82 | 82.38 | 80.37 | 692699 |
| 1709940900 | 81.81 | -1.85 | -2.21 | 83.74 | 84.44 | 81.66 | 617081 |
| 1709854500 | 83.66 | -1.06 | -1.25 | 85.17 | 85.96 | 83.47 | 477768 |
| 1709768100 | 84.72 | -0.01 | -0.01 | 84.49 | 85.5 | 84.49 | 277508 |
| 1709681700 | 84.73 | -0.89 | -1.04 | 85.34 | 85.89 | 84.22 | 300802 |
| 1709595300 | 85.62 | 1.63 | 1.94 | 84 | 86.56 | 83.62 | 447357 |
| 1709336100 | 83.99 | 0.54 | 0.65 | 83.78 | 84.875 | 82.82 | 365819 |
| 1709249700 | 83.45 | 0.02 | 0.02 | 83.21 | 84.93 | 83 | 781182 |
| 1709163300 | 83.43 | -3.95 | -4.52 | 86.67 | 86.67 | 82.525 | 1043834 |
| 1709076900 | 87.38 | 1.89 | 2.21 | 85.69 | 87.77 | 84.59 | 801820 |
| 1708990500 | 85.49 | 1.2 | 1.42 | 84.29 | 86.405 | 83.95 | 654012 |
| 1708731300 | 84.29 | -0.34 | -0.40 | 84.47 | 85.225 | 84.01 | 446182 |
| 1708644900 | 84.63 | 0.88 | 1.05 | 83.69 | 85.56 | 83.645 | 322690 |
| 1708558500 | 83.75 | -0.22 | -0.26 | 83.88 | 84.74 | 83.085 | 385991 |
| 1708472100 | 83.97 | 1.08 | 1.30 | 82.53 | 84 | 82.48 | 443300 |
| 1708126500 | 82.89 | -0.31 | -0.37 | 83.16 | 83.905 | 82.63 | 324040 |
| 1708040100 | 83.2 | 0.75 | 0.91 | 83.07 | 84.01 | 82.67 | 386896 |
| 1707953700 | 82.45 | 0.22 | 0.27 | 82.82 | 82.9 | 81.75 | 415373 |
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
