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 | 1.5 | 2.04081632653 | 73.5 | 76.145 | 73.31 | 329128 | 74.98079892 | CS |
| 4 | -1.05 | -1.38067061144 | 76.05 | 76.75 | 71.1601 | 456997 | 74.04192357 | CS |
| 12 | 15.69 | 26.4542235711 | 59.31 | 76.75 | 57.51 | 497748 | 69.16909707 | CS |
| 26 | 17.54 | 30.5255830143 | 57.46 | 76.75 | 56.17 | 448276 | 65.22440435 | CS |
| 52 | 18.65 | 33.0967169476 | 56.35 | 76.75 | 53.79 | 457900 | 63.15790989 | CS |
| 156 | 5.52 | 7.94473229706 | 69.48 | 95.62 | 53.79 | 491468 | 69.26877225 | CS |
| 260 | -7.38 | -8.95848506919 | 82.38 | 95.62 | 45.68 | 434896 | 70.16851566 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1714171200 | 75 | -0.95 | -1.25 | 75.85 | 76.145 | 74.96 | 244800 |
| 1714084800 | 75.95 | 0.7 | 0.93 | 74.97 | 76.069 | 74.43 | 363349 |
| 1713998400 | 75.25 | 0.7 | 0.94 | 74 | 75.34 | 73.605 | 309009 |
| 1713912000 | 74.55 | 0.3 | 0.40 | 74.09 | 75.06 | 74.09 | 321601 |
| 1713825600 | 74.25 | 0.77 | 1.05 | 73.5 | 74.83 | 73.31 | 409322 |
| 1713566400 | 73.48 | 0.3 | 0.41 | 72.96 | 74.25 | 72.8605 | 675034 |
| 1713480000 | 73.18 | -0.39 | -0.53 | 73.72 | 75.055 | 73.105 | 786202 |
| 1713393600 | 73.57 | 0.31 | 0.42 | 73.64 | 73.745 | 72.655 | 481103 |
| 1713307200 | 73.26 | 0.96 | 1.33 | 71.9 | 73.51 | 71.42 | 464550 |
| 1713220800 | 72.3 | -0.56 | -0.77 | 72.86 | 73.32 | 71.1601 | 488773 |
| 1712961600 | 72.86 | -0.17 | -0.23 | 72.97 | 73.47 | 72.34 | 780838 |
| 1712875200 | 73.03 | -0.37 | -0.50 | 73.77 | 73.77 | 72.215 | 917867 |
| 1712788800 | 73.4 | -1.75 | -2.33 | 73.77 | 74.12 | 72.8498 | 622406 |
| 1712702400 | 75.15 | -0.6 | -0.79 | 75.76 | 76.41 | 74.66 | 583878 |
| 1712616000 | 75.75 | 1.21 | 1.62 | 74.95 | 75.93 | 74.65 | 260193 |
| 1712356800 | 74.54 | -0.11 | -0.15 | 74.22 | 74.92 | 73.6121 | 231983 |
| 1712270400 | 74.65 | -1.35 | -1.78 | 76.75 | 76.75 | 74.23 | 224553 |
| 1712184000 | 76 | -0.13 | -0.17 | 75.61 | 76.3 | 75.32 | 346709 |
| 1712097600 | 76.13 | 0.55 | 0.73 | 75.54 | 76.17 | 75.13 | 291579 |
| 1712011200 | 75.58 | -0.55 | -0.72 | 76.05 | 76.115 | 74.59 | 372972 |
| 1711665600 | 76.13 | 1.18 | 1.57 | 75.18 | 76.25 | 74.8 | 530620 |
| 1711579200 | 74.95 | 2.32 | 3.19 | 73.14 | 74.99 | 72.97 | 633533 |
| 1711492800 | 72.63 | 0.35 | 0.48 | 72.4 | 72.71 | 71.99 | 315648 |
| 1711406400 | 72.28 | 0.57 | 0.79 | 71.94 | 72.6 | 71.655 | 343158 |
| 1711147200 | 71.71 | -0.12 | -0.17 | 72.59 | 72.59 | 71.41 | 271072 |
| 1711060800 | 71.83 | 0.15 | 0.21 | 71.68 | 72.46 | 71.384 | 323467 |
| 1710974400 | 71.68 | 1.15 | 1.63 | 70.26 | 71.94 | 70.05 | 297956 |
| 1710888000 | 70.53 | 0.58 | 0.83 | 69.98 | 71.035 | 69.98 | 373018 |
| 1710801600 | 69.95 | -1.11 | -1.56 | 70.86 | 71.26 | 69.77 | 443764 |
| 1710542400 | 71.06 | -0.03 | -0.04 | 70.81 | 71.91 | 70.76 | 1586207 |
| 1710456000 | 71.09 | -0.9 | -1.25 | 71.46 | 71.705 | 69.75 | 740875 |
| 1710369600 | 71.99 | -1.42 | -1.93 | 73.31 | 74.005 | 71.82 | 686862 |
| 1710283200 | 73.41 | -0.69 | -0.93 | 73.85 | 74.05 | 72.41 | 360193 |
| 1710196800 | 74.1 | 0.02 | 0.03 | 73.21 | 74.5 | 72.645 | 556976 |
| 1709941200 | 74.08 | 0.28 | 0.38 | 74.03 | 74.27 | 73.245 | 305989 |
| 1709854800 | 73.8 | 1.27 | 1.75 | 73.31 | 73.93 | 72.53 | 332016 |
| 1709768400 | 72.53 | 1.49 | 2.10 | 71.73 | 72.66 | 71.72 | 313637 |
| 1709682000 | 71.04 | 0.91 | 1.30 | 70.14 | 71.61 | 70 | 376274 |
| 1709595600 | 70.13 | 0.52 | 0.75 | 69.61 | 70.56 | 69.2 | 433885 |
| 1709336400 | 69.61 | 1.46 | 2.14 | 67.4 | 69.67 | 66.94 | 437534 |
| 1709250000 | 68.15 | 1.08 | 1.61 | 67.38 | 68.32 | 66.59 | 905529 |
| 1709163600 | 67.069999 | 4.54 | 7.26 | 63.55 | 67.37 | 62.4764 | 594746 |
| 1709077200 | 62.53 | 0.9 | 1.46 | 62.12 | 62.85 | 61.37 | 459862 |
| 1708990800 | 61.63 | -1.58 | -2.50 | 62.71 | 62.95 | 61.13 | 506652 |
| 1708731600 | 63.21 | 0.66 | 1.06 | 62.08 | 63.23 | 62.08 | 550599 |
| 1708645200 | 62.55 | 0.68 | 1.10 | 61.29 | 62.8 | 60.877 | 2260832 |
| 1708558800 | 61.87 | 0.22 | 0.36 | 61.53 | 62.36 | 60.9712 | 684863 |
| 1708472400 | 61.65 | 1.87 | 3.13 | 59.8 | 62 | 59.4 | 548989 |
| 1708126800 | 59.78 | -0.47 | -0.78 | 59.7 | 60.15 | 58.97 | 277801 |
| 1708040400 | 60.25 | 1.96 | 3.36 | 58.61 | 60.34 | 58.61 | 331689 |
| 1707954000 | 58.29 | -0.07 | -0.12 | 58.12 | 58.49 | 57.56 | 326333 |
| 1707867600 | 58.36 | -2.14 | -3.54 | 59.65 | 59.94 | 57.85 | 604089 |
| 1707781200 | 60.5 | 1.38 | 2.33 | 59.32 | 60.58 | 59.32 | 293400 |
| 1707522000 | 59.12 | 0.68 | 1.16 | 58.44 | 59.465 | 58.44 | 311758 |
| 1707435600 | 58.44 | 0.72 | 1.25 | 57.64 | 58.49 | 57.51 | 292891 |
| 1707349200 | 57.72 | -0.61 | -1.05 | 58.3 | 58.54 | 57.6 | 470580 |
| 1707262800 | 58.33 | -0.23 | -0.39 | 58.56 | 58.92 | 58.08 | 316283 |
| 1707176400 | 58.56 | -1.47 | -2.45 | 59.31 | 59.41 | 58.25 | 343703 |
| 1706917200 | 60.03 | 0.1 | 0.17 | 59.09 | 60.1 | 58.5 | 474695 |
| 1706830800 | 59.93 | 1.25 | 2.13 | 58.95 | 60.3 | 58.75 | 665924 |
| 1706744400 | 58.68 | -1.35 | -2.25 | 60.28 | 60.46 | 58.55 | 410684 |
| 1706658000 | 60.03 | -0.14 | -0.23 | 60 | 60.4 | 59.66 | 546879 |
| 1706571600 | 60.17 | 0.75 | 1.26 | 59.34 | 60.27 | 59.18 | 363528 |
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
