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 | -3.33 | -4.51831750339 | 73.7 | 73.91 | 68.85 | 1828249 | 70.18217868 | CS |
| 4 | -6.63 | -8.61038961039 | 77 | 77 | 64.13 | 582403 | 70.2644985 | CS |
| 12 | 0.58 | 0.831064622439 | 69.79 | 77.18 | 64.13 | 286453 | 70.89288332 | CS |
| 26 | 19.59 | 38.578180386 | 50.78 | 78.5799 | 50.05 | 242892 | 68.33193323 | CS |
| 52 | 10.54 | 17.6165803109 | 59.83 | 78.5799 | 50.05 | 197234 | 65.05752831 | CS |
| 156 | 1.32 | 1.91165821868 | 69.05 | 101.22 | 50.05 | 138183 | 69.97137517 | CS |
| 260 | 22.05 | 45.6332781457 | 48.32 | 101.22 | 33.52 | 147592 | 65.75003714 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1714171200 | 70.37 | 0.51 | 0.73 | 70.28 | 71.06 | 70.07 | 152114 |
| 1714084800 | 69.86 | -0.93 | -1.31 | 69.75 | 70.116 | 68.85 | 178755 |
| 1713998400 | 70.79 | -0.79 | -1.10 | 70.7 | 72.28 | 70.135 | 275238 |
| 1713912000 | 71.58 | 2.24 | 3.23 | 69.88 | 72.04 | 69.61 | 485724 |
| 1713825600 | 69.34 | -3.05 | -4.21 | 72 | 72.26 | 69.04 | 6195465 |
| 1713566400 | 72.39 | 6.28 | 9.50 | 73.7 | 73.91 | 70.59 | 2006063 |
| 1713480000 | 66.11 | -0.76 | -1.14 | 66.629999 | 66.98 | 64.129999 | 282877 |
| 1713393600 | 66.87 | -0.74 | -1.09 | 68.47 | 68.47 | 66.405 | 201256 |
| 1713307200 | 67.61 | -0.88 | -1.28 | 66.959999 | 68.08 | 66.44 | 186334 |
| 1713220800 | 68.49 | -1.45 | -2.07 | 70.08 | 70.405 | 67.94 | 138277 |
| 1712961600 | 69.94 | -2.68 | -3.69 | 71.7 | 71.955 | 69.35 | 115550 |
| 1712875200 | 72.62 | 0.26 | 0.36 | 73.04 | 73.04 | 72.05 | 92517 |
| 1712788800 | 72.36 | -3.96 | -5.19 | 73.17 | 73.58 | 71.22 | 160766 |
| 1712702400 | 76.32 | 1.93 | 2.59 | 74.7 | 76.41 | 74.41 | 114597 |
| 1712616000 | 74.39 | 1.61 | 2.21 | 73.57 | 74.595 | 73.19 | 77255 |
| 1712356800 | 72.78 | -0.35 | -0.48 | 73.07 | 73.47 | 72.43 | 104709 |
| 1712270400 | 73.13 | -0.51 | -0.69 | 74.87 | 75.56 | 72.89 | 127323 |
| 1712184000 | 73.64 | 0.62 | 0.85 | 72.5 | 73.97 | 72.31 | 79913 |
| 1712097600 | 73.02 | -1.69 | -2.26 | 73.66 | 73.875 | 72.82 | 93181 |
| 1712011200 | 74.71 | -2.18 | -2.84 | 77 | 77 | 74.68 | 149850 |
| 1711665600 | 76.89 | 1.02 | 1.34 | 75.86 | 77.13 | 75.86 | 127909 |
| 1711579200 | 75.87 | 2.43 | 3.31 | 74.12 | 76.05 | 74.02 | 142948 |
| 1711492800 | 73.44 | -1.05 | -1.41 | 75.04 | 75.07 | 73.2 | 130323 |
| 1711406400 | 74.49 | -0.8 | -1.06 | 75.67 | 76.22 | 74.48 | 176949 |
| 1711147200 | 75.29 | -0.81 | -1.06 | 76.5 | 76.5 | 74.87 | 180962 |
| 1711060800 | 76.1 | 2.9 | 3.96 | 73.46 | 76.435 | 73.34 | 153702 |
| 1710974400 | 73.2 | 2.43 | 3.43 | 70.83 | 73.32 | 70.83 | 114945 |
| 1710888000 | 70.77 | 0.23 | 0.33 | 70.48 | 71.45 | 70.1825 | 124574 |
| 1710801600 | 70.54 | 0.19 | 0.27 | 70.5 | 71.35 | 70.3 | 115090 |
| 1710542400 | 70.35 | 0.14 | 0.20 | 69.94 | 71.165 | 69.94 | 451751 |
| 1710456000 | 70.21 | -2.08 | -2.88 | 71.99 | 71.99 | 69.44 | 147372 |
| 1710369600 | 72.29 | -0.71 | -0.97 | 73.04 | 73.74 | 72.16 | 119337 |
| 1710283200 | 73 | -1.92 | -2.56 | 74.7 | 74.7 | 72.8 | 100440 |
| 1710196800 | 74.92 | -0.63 | -0.83 | 75.66 | 76.16 | 74.72 | 93045 |
| 1709941200 | 75.55 | -0.21 | -0.28 | 76.27 | 77.18 | 75.3825 | 154974 |
| 1709854800 | 75.76 | 0.54 | 0.72 | 76.13 | 76.92 | 75.26 | 132056 |
| 1709768400 | 75.22 | 0.55 | 0.74 | 75.61 | 75.63 | 74.06 | 153429 |
| 1709682000 | 74.67 | 0.98 | 1.33 | 73.15 | 75.115 | 72.89 | 174093 |
| 1709595600 | 73.69 | 0.64 | 0.88 | 73.67 | 75.84 | 73.47 | 107750 |
| 1709336400 | 73.05 | -0.5 | -0.68 | 73.14 | 74.04 | 72.71 | 91302 |
| 1709250000 | 73.55 | 1.8 | 2.51 | 73.03 | 73.81 | 72.98 | 126231 |
| 1709163600 | 71.75 | -0.75 | -1.03 | 71.76 | 72.555 | 71.28 | 152614 |
| 1709077200 | 72.5 | 0.28 | 0.39 | 72.78 | 73.18 | 71.72 | 104140 |
| 1708990800 | 72.22 | 0.43 | 0.60 | 71.34 | 72.39 | 71.2 | 90161 |
| 1708731600 | 71.79 | 0.07 | 0.10 | 72.25 | 72.26 | 71.275 | 103174 |
| 1708645200 | 71.72 | 0.61 | 0.86 | 70.98 | 72.175 | 70.98 | 125587 |
| 1708558800 | 71.11 | -0.36 | -0.50 | 71.28 | 71.52 | 70.55 | 86781 |
| 1708472400 | 71.47 | -0.29 | -0.40 | 70.79 | 72.37 | 69.96 | 125690 |
| 1708126800 | 71.76 | 0.48 | 0.67 | 70.6 | 72.66 | 70.15 | 166998 |
| 1708040400 | 71.28 | 2.35 | 3.41 | 69.82 | 71.41 | 69.66 | 117769 |
| 1707954000 | 68.93 | 1.41 | 2.09 | 68.32 | 69.35 | 67.78 | 160668 |
| 1707867600 | 67.52 | -4.77 | -6.60 | 69.31 | 69.63 | 66.98 | 142717 |
| 1707781200 | 72.29 | 2.29 | 3.27 | 70 | 72.77 | 70 | 172879 |
| 1707522000 | 70 | 0.81 | 1.17 | 69.81 | 70.3 | 68.78 | 126508 |
| 1707435600 | 69.19 | 0.11 | 0.16 | 69.29 | 69.825 | 68.74 | 149334 |
| 1707349200 | 69.08 | 0.85 | 1.25 | 68.6 | 69.83 | 67.64 | 131134 |
| 1707262800 | 68.23 | 0.4 | 0.59 | 67.84 | 68.7027 | 67.62 | 131414 |
| 1707176400 | 67.83 | -2.18 | -3.11 | 69.05 | 69.05 | 67.49 | 142103 |
| 1706917200 | 70.01 | -1.01 | -1.42 | 69.79 | 70.9 | 69.5 | 199774 |
| 1706830800 | 71.02 | 0.6 | 0.85 | 71.04 | 71.44 | 69.55 | 102138 |
| 1706744400 | 70.42 | -2 | -2.76 | 71.63 | 73.17 | 70.22 | 153418 |
| 1706658000 | 72.42 | 0.37 | 0.51 | 71.67 | 72.69 | 71.09 | 178326 |
| 1706571600 | 72.05 | 1.44 | 2.04 | 70.48 | 72.06 | 69.97 | 127197 |
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
