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 | 3.08 | 4.35643564356 | 70.7 | 75.04 | 70.7 | 363967 | 73.21942689 | CS |
| 4 | -2.15 | -2.83155537996 | 75.93 | 76.36 | 70.7 | 329109 | 72.71304787 | CS |
| 12 | -5.49 | -6.92569698499 | 79.27 | 81.15 | 70.7 | 398002 | 75.36206779 | CS |
| 26 | 9.62 | 14.993765586 | 64.16 | 81.99 | 63.13 | 498414 | 74.17456479 | CS |
| 52 | -3.51 | -4.54133781861 | 77.29 | 85.62 | 62.58 | 407321 | 74.31362212 | CS |
| 156 | 9.54 | 14.8505603985 | 64.24 | 85.62 | 50.46 | 337726 | 68.21261821 | CS |
| 260 | 19.32 | 35.4755784062 | 54.46 | 85.62 | 17.8029 | 416394 | 53.66403074 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1714170900 | 73.78 | 0.4 | 0.55 | 73.4 | 74.21 | 73.26 | 275941 |
| 1714084500 | 73.38 | -0.65 | -0.88 | 73.37 | 74.2296 | 72.81 | 366319 |
| 1713998100 | 74.03 | -0.15 | -0.20 | 73.69 | 74.64 | 73.37 | 248079 |
| 1713911700 | 74.18 | 0.93 | 1.27 | 73.44 | 75.04 | 73.25 | 381140 |
| 1713825300 | 73.25 | 1.22 | 1.69 | 72.12 | 73.385 | 71.57 | 289012 |
| 1713566100 | 72.03 | 1.04 | 1.46 | 70.7 | 72.63 | 70.7 | 533932 |
| 1713479700 | 70.99 | -0.52 | -0.73 | 71.51 | 72.09 | 70.82 | 269998 |
| 1713393300 | 71.51 | -1.24 | -1.70 | 72.88 | 72.97 | 71.28 | 287571 |
| 1713306900 | 72.75 | 0.79 | 1.10 | 71.94 | 72.91 | 71.29 | 172521 |
| 1713220500 | 71.96 | -0.67 | -0.92 | 73 | 73.634 | 71.7 | 381615 |
| 1712961300 | 72.63 | -0.94 | -1.28 | 73.06 | 73.81 | 71.72 | 243934 |
| 1712874900 | 73.57 | 1.62 | 2.25 | 73.07 | 74.09 | 72.2 | 264701 |
| 1712788500 | 71.95 | -0.56 | -0.77 | 71.84 | 72.57 | 71.4675 | 339950 |
| 1712702100 | 72.51 | -0.57 | -0.78 | 73.36 | 73.52 | 71.96 | 266712 |
| 1712615700 | 73.08 | 0.73 | 1.01 | 72.58 | 73.16 | 72.11 | 441800 |
| 1712356500 | 72.35 | 0.41 | 0.57 | 71.83 | 72.8 | 71.83 | 247691 |
| 1712270100 | 71.94 | -0.91 | -1.25 | 73.43 | 73.93 | 71.82 | 509592 |
| 1712183700 | 72.85 | 0.56 | 0.77 | 72.4 | 73.36 | 72.03 | 270645 |
| 1712097300 | 72.29 | -2.84 | -3.78 | 74.275 | 74.275 | 71.96 | 407921 |
| 1712010900 | 75.13 | -0.62 | -0.82 | 75.93 | 76.36 | 74.73 | 307691 |
| 1711665300 | 75.75 | 0.29 | 0.38 | 75.49 | 76.37 | 75.13 | 314670 |
| 1711578900 | 75.46 | 2.55 | 3.50 | 73.58 | 75.52 | 73.58 | 488301 |
| 1711492500 | 72.91 | 0.12 | 0.16 | 73.19 | 73.58 | 72.46 | 453152 |
| 1711406100 | 72.79 | 0.48 | 0.66 | 72.45 | 73.01 | 72.195 | 312970 |
| 1711146900 | 72.31 | -0.76 | -1.04 | 72.62 | 73.11 | 72.09 | 304600 |
| 1711060500 | 73.07 | 0.18 | 0.25 | 73.18 | 73.68 | 72.49 | 316841 |
| 1710974100 | 72.89 | -0.21 | -0.29 | 72.91 | 73.29 | 72.335 | 419505 |
| 1710887700 | 73.1 | 0.9 | 1.25 | 72.47 | 73.48 | 71.7 | 345466 |
| 1710801300 | 72.2 | 0.34 | 0.47 | 71.7 | 72.92 | 70.95 | 325206 |
| 1710542100 | 71.86 | -0.07 | -0.10 | 71.45 | 72.12 | 70.86 | 730915 |
| 1710455700 | 71.93 | -1.08 | -1.48 | 72.74 | 72.74 | 71.365 | 604342 |
| 1710369300 | 73.01 | -0.9 | -1.22 | 73.8 | 74.05 | 72.58 | 379514 |
| 1710282900 | 73.91 | -0.7 | -0.94 | 74.32 | 74.61 | 73.22 | 702617 |
| 1710196500 | 74.61 | -0.59 | -0.78 | 74.95 | 75.64 | 74.13 | 553137 |
| 1709940900 | 75.2 | -0.17 | -0.23 | 75.75 | 76.99 | 75.19 | 305221 |
| 1709854500 | 75.37 | 0.52 | 0.69 | 75.25 | 76.27 | 75.11 | 371794 |
| 1709768100 | 74.85 | -0.26 | -0.35 | 75.49 | 75.49 | 74.49 | 333503 |
| 1709681700 | 75.11 | -1.4 | -1.83 | 76.61 | 76.85 | 75 | 655997 |
| 1709595300 | 76.51 | 0.25 | 0.33 | 75.9 | 76.78 | 75.78 | 517044 |
| 1709336100 | 76.26 | 0.06 | 0.08 | 76.72 | 76.94 | 75.63 | 441198 |
| 1709249700 | 76.2 | -3.93 | -4.90 | 81.15 | 81.15 | 75.01 | 938057 |
| 1709163300 | 80.13 | -0.35 | -0.43 | 80.29 | 80.93 | 79.34 | 540131 |
| 1709076900 | 80.48 | 0.7 | 0.88 | 80.32 | 80.985 | 79.645 | 280099 |
| 1708990500 | 79.78 | -0.03 | -0.04 | 79.48 | 80.88 | 79.1 | 169386 |
| 1708731300 | 79.81 | 0.01 | 0.01 | 79.64 | 80.73 | 79.27 | 301130 |
| 1708644900 | 79.8 | 0.49 | 0.62 | 79.13 | 79.91 | 78.74 | 321828 |
| 1708558500 | 79.31 | -0.64 | -0.80 | 79.37 | 79.72 | 78.61 | 706465 |
| 1708472100 | 79.95 | 0.5 | 0.63 | 78.61 | 80.175 | 78.61 | 538401 |
| 1708126500 | 79.45 | -0.12 | -0.15 | 79.2 | 81.1 | 78.715 | 306988 |
| 1708040100 | 79.57 | 0.2 | 0.25 | 80.09 | 80.3 | 79.23 | 289580 |
| 1707953700 | 79.37 | 0.81 | 1.03 | 79.3 | 79.56 | 78.28 | 411570 |
| 1707867300 | 78.56 | -1.41 | -1.76 | 78.39 | 79.955 | 77.57 | 620588 |
| 1707780900 | 79.97 | -0.01 | -0.01 | 79.77 | 80.66 | 79.25 | 305614 |
| 1707521700 | 79.98 | 0.78 | 0.98 | 79.5 | 80.52 | 79.32 | 512536 |
| 1707435300 | 79.2 | 1.4 | 1.80 | 77.46 | 79.42 | 77.09 | 481511 |
| 1707348900 | 77.8 | -0.82 | -1.04 | 78.61 | 78.646 | 77.395 | 292547 |
| 1707262500 | 78.62 | 0.26 | 0.33 | 78.28 | 79.28 | 77.8 | 319278 |
| 1707176100 | 78.36 | -0.95 | -1.20 | 78.65 | 79.93 | 78.34 | 313784 |
| 1706916900 | 79.31 | -0.72 | -0.90 | 79.27 | 79.965 | 78.23 | 291273 |
| 1706830500 | 80.03 | 1.73 | 2.21 | 78.57 | 80.08 | 77.35 | 466497 |
| 1706744100 | 78.3 | -0.71 | -0.90 | 79.4 | 80.005 | 78.29 | 338598 |
| 1706657700 | 79.01 | -1.25 | -1.56 | 80.24 | 80.43 | 78.895 | 273081 |
| 1706571300 | 80.26 | 2.14 | 2.74 | 78.18 | 80.32 | 77.91 | 430481 |
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
