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 | -2.11 | -2.73670557717 | 77.1 | 77.83 | 74.0301 | 1136802 | 75.83068305 | CS |
| 4 | 1.31 | 1.7779587405 | 73.68 | 79.09 | 71.3 | 1266954 | 74.87714574 | CS |
| 12 | 14.04 | 23.0352748154 | 60.95 | 79.09 | 59.16 | 1647207 | 68.7380687 | CS |
| 26 | 4.84 | 6.89950106914 | 70.15 | 79.09 | 54.35 | 1684778 | 65.22835684 | CS |
| 52 | 7.99 | 11.9253731343 | 67 | 79.09 | 44.13 | 1674028 | 62.07181399 | CS |
| 156 | -0.19 | -0.25272678904 | 75.18 | 99.6 | 44.13 | 1216696 | 69.55908177 | CS |
| 260 | -3.18 | -4.06805679928 | 78.17 | 99.6 | 23.77 | 1378006 | 67.40985934 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1722033600 | 74.99 | 0.29 | 0.39 | 76.04 | 76.415 | 74.42 | 823055 |
| 1721947200 | 74.7 | -0.7 | -0.93 | 75 | 75.71 | 74.25 | 1450837 |
| 1721860800 | 75.4 | -1.18 | -1.54 | 76.26 | 76.595 | 75.28 | 1018844 |
| 1721774400 | 76.58 | -0.03 | -0.04 | 76.34 | 77.83 | 76.015 | 1122047 |
| 1721688000 | 76.61 | 0.11 | 0.14 | 76.56 | 77.05 | 74.9596 | 776442 |
| 1721428800 | 76.5 | -0.25 | -0.33 | 76.86 | 77.24 | 75.31 | 947588 |
| 1721342400 | 76.75 | -0.5 | -0.65 | 77.04 | 78.605 | 76.39 | 1033051 |
| 1721256000 | 77.25 | -0.15 | -0.19 | 76.91 | 78.07 | 76.46 | 1434140 |
| 1721169600 | 77.4 | 0.93 | 1.22 | 77.49 | 79.09 | 76.21 | 1408063 |
| 1721083200 | 76.47 | 1.1 | 1.46 | 75.53 | 77.3 | 75.5 | 1901453 |
| 1720824000 | 75.37 | 1.48 | 2.00 | 74.38 | 75.55 | 74.01 | 1503582 |
| 1720737600 | 73.89 | 1.63 | 2.26 | 73.02 | 74.5 | 72.66 | 1670223 |
| 1720651200 | 72.26 | 0.19 | 0.26 | 72.2 | 72.43 | 71.38 | 874652 |
| 1720564800 | 72.07 | -0.56 | -0.77 | 72.62 | 72.745 | 71.3 | 1210288 |
| 1720478400 | 72.63 | -1.23 | -1.67 | 74.08 | 74.4 | 72.31 | 1331981 |
| 1720219200 | 73.86 | -0.08 | -0.11 | 73.58 | 74.02 | 72.66 | 951053 |
| 1720040640 | 73.94 | 0.45 | 0.61 | 73.43 | 74.12 | 72.85 | 878866 |
| 1719960000 | 73.49 | 1.34 | 1.86 | 72.77 | 73.82 | 72.53 | 1479627 |
| 1719873600 | 72.15 | -1.44 | -1.96 | 73.68 | 74.49 | 71.72 | 1436864 |
| 1719614400 | 73.59 | -0.33 | -0.45 | 73.41 | 73.825 | 72.61 | 1705126 |
| 1719528000 | 73.92 | -0.3 | -0.40 | 74.03 | 74.33 | 73.51 | 1136212 |
| 1719441600 | 74.22 | 0.86 | 1.17 | 72.75 | 74.29 | 72.49 | 1060603 |
| 1719355200 | 73.36 | 0.34 | 0.47 | 73 | 74.065 | 72.33 | 1526519 |
| 1719268800 | 73.02 | 0.29 | 0.40 | 75.28 | 75.38 | 72.53 | 2594561 |
| 1719009600 | 72.73 | -0.29 | -0.40 | 73.1 | 73.43 | 72.25 | 2092047 |
| 1718923200 | 73.02 | 0.46 | 0.63 | 72.36 | 73.5 | 72.185 | 1303930 |
| 1718750400 | 72.56 | 0.57 | 0.79 | 72.16 | 72.81 | 71.62 | 1369795 |
| 1718664000 | 71.99 | 0.84 | 1.18 | 70.88 | 72.6 | 70.68 | 1373508 |
| 1718404800 | 71.15 | -1.35 | -1.86 | 71.92 | 72.11 | 70.61 | 1438659 |
| 1718318400 | 72.5 | 0.02 | 0.03 | 73.73 | 75.02 | 72.2575 | 1828854 |
| 1718232000 | 72.48 | 1.08 | 1.51 | 71.85 | 73.47 | 71.85 | 1641135 |
| 1718145600 | 71.4 | 0.17 | 0.24 | 71 | 71.9 | 70.09 | 1710159 |
| 1718059200 | 71.23 | 3.16 | 4.64 | 70.79 | 71.7 | 69.22 | 2875119 |
| 1717800000 | 68.07 | 2.14 | 3.25 | 65.569999 | 68.14 | 65.319999 | 2229172 |
| 1717713600 | 65.93 | 0.29 | 0.44 | 65.55 | 65.989999 | 65.125 | 1209513 |
| 1717627200 | 65.64 | 2.39 | 3.78 | 63.49 | 65.68 | 62.81 | 1601465 |
| 1717540800 | 63.25 | -0.56 | -0.88 | 63.6 | 64.069999 | 62.42 | 1289197 |
| 1717454400 | 63.81 | 0.17 | 0.27 | 63.95 | 64.25 | 62.77 | 1777341 |
| 1717195200 | 63.64 | 2.4 | 3.92 | 61.51 | 63.66 | 61.23 | 2100345 |
| 1717108800 | 61.24 | 0.44 | 0.72 | 61.23 | 62.3 | 60.73 | 1378162 |
| 1717022400 | 60.8 | -0.73 | -1.19 | 61.01 | 61.53 | 60.56 | 1274109 |
| 1716936000 | 61.53 | -2.01 | -3.16 | 64.349999 | 64.36 | 61.51 | 1828755 |
| 1716590400 | 63.54 | 0.15 | 0.24 | 63.76 | 63.76 | 62.43 | 1436879 |
| 1716504000 | 63.39 | -1.33 | -2.06 | 64.51 | 64.7 | 62.87 | 1452513 |
| 1716417600 | 64.72 | -0.73 | -1.12 | 65 | 65.68 | 64.599999 | 1282957 |
| 1716331200 | 65.45 | 0.68 | 1.05 | 64.95 | 65.489999 | 64.2801 | 1004073 |
| 1716244800 | 64.769999 | 1.5 | 2.37 | 63.27 | 65.4 | 63.22 | 1708072 |
| 1715985600 | 63.27 | -2.13 | -3.26 | 65.29 | 65.29 | 62.98 | 2441600 |
| 1715899200 | 65.4 | -1.9 | -2.82 | 67.4 | 67.66 | 65.33 | 1882619 |
| 1715812800 | 67.3 | 1.5 | 2.28 | 66.33 | 67.93 | 66.01 | 1810704 |
| 1715726400 | 65.8 | 0.24 | 0.37 | 68.11 | 68.5 | 65.44 | 2263644 |
| 1715640000 | 65.56 | 0.61 | 0.94 | 64.959999 | 67.11 | 64.959999 | 2048329 |
| 1715380800 | 64.95 | -0.37 | -0.57 | 64.25 | 65.53 | 63.5105 | 2388457 |
| 1715294400 | 65.319999 | 3.47 | 5.61 | 59.46 | 68.07 | 59.16 | 5129563 |
| 1715208000 | 61.85 | -0.17 | -0.27 | 61.33 | 62.22 | 60.71 | 2214431 |
| 1715121600 | 62.02 | 1.39 | 2.29 | 60.77 | 62.13 | 60.56 | 2394270 |
| 1715035200 | 60.63 | 1.1 | 1.85 | 59.7 | 61.07 | 59.36 | 2074369 |
| 1714776000 | 59.53 | -0.56 | -0.93 | 60.95 | 61.23 | 59.47 | 1200629 |
| 1714689600 | 60.09 | 1.43 | 2.44 | 59.6 | 60.23 | 58.84 | 997557 |
| 1714603200 | 58.66 | -1.18 | -1.97 | 59.6 | 60.03 | 58.51 | 1712436 |
| 1714516800 | 59.84 | -0.23 | -0.38 | 59.49 | 60.22 | 59.07 | 2102683 |
| 1714430400 | 60.07 | -0.2 | -0.33 | 60.65 | 61.22 | 59.96 | 1667411 |
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
