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 | 0.19 | 0.262576008845 | 72.36 | 73.43 | 70.27 | 247542 | 71.59643409 | CS |
| 4 | 0.37 | 0.512607370463 | 72.18 | 76.63 | 70.27 | 433309 | 73.58937232 | CS |
| 12 | 2.42 | 3.45073435049 | 70.13 | 76.63 | 66.11 | 354201 | 71.47611837 | CS |
| 26 | 10.94 | 17.756857653 | 61.61 | 76.63 | 59.78 | 353706 | 68.24017022 | CS |
| 52 | 23.2 | 47.0111448835 | 49.35 | 76.63 | 44.45 | 350479 | 63.22354349 | CS |
| 156 | -2.63 | -3.49827081671 | 75.18 | 84.68 | 44.45 | 334103 | 59.98237379 | CS |
| 260 | 36.57 | 101.639799889 | 35.98 | 84.68 | 21.45 | 341609 | 53.02080813 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1728686400 | 71.82 | 1.21 | 1.71 | 70.41 | 72.13 | 70.41 | 219742 |
| 1728600000 | 70.61 | -0.65 | -0.91 | 70.73 | 70.94 | 70.27 | 213091 |
| 1728513600 | 71.26 | -0.63 | -0.88 | 72 | 72.42 | 71.175 | 344356 |
| 1728427200 | 71.89 | -0.62 | -0.86 | 73.01 | 73.01 | 71.69 | 231919 |
| 1728340800 | 72.51 | -0.39 | -0.53 | 72.36 | 73.43 | 72 | 228602 |
| 1728081600 | 72.9 | 0.83 | 1.15 | 72.92 | 73.31 | 72.05 | 188523 |
| 1727995200 | 72.07 | -1.26 | -1.72 | 72.79 | 72.97 | 71.77 | 212240 |
| 1727908800 | 73.33 | -0.54 | -0.73 | 73.58 | 74.12 | 73.29 | 249238 |
| 1727822400 | 73.87 | -1.37 | -1.82 | 74.83 | 75.13 | 73.64 | 297974 |
| 1727736000 | 75.24 | 1.84 | 2.51 | 73.18 | 75.3 | 72.92 | 423073 |
| 1727476800 | 73.4 | 0.4 | 0.55 | 73.68 | 74.575 | 73.02 | 247504 |
| 1727390400 | 73 | 0.55 | 0.76 | 73.32 | 73.95 | 72.585 | 292273 |
| 1727304000 | 72.45 | -1.26 | -1.71 | 73.69 | 74.07 | 72.39 | 409820 |
| 1727217600 | 73.71 | -0.12 | -0.16 | 73.84 | 74.77 | 73.01 | 464784 |
| 1727131200 | 73.83 | -0.98 | -1.31 | 75.08 | 75.485 | 72.32 | 553591 |
| 1726872000 | 74.81 | -0.8 | -1.06 | 75.17 | 76.63 | 74.54 | 2287864 |
| 1726785600 | 75.61 | 2.42 | 3.31 | 74.5 | 75.86 | 73.97 | 465024 |
| 1726699200 | 73.19 | 0.13 | 0.18 | 72.71 | 74.8 | 72.5916 | 632850 |
| 1726612800 | 73.06 | 1.07 | 1.49 | 73.05 | 73.81 | 72.48 | 322028 |
| 1726526400 | 71.99 | 0.07 | 0.10 | 72.18 | 72.98 | 71.567 | 381688 |
| 1726267200 | 71.92 | 2.65 | 3.83 | 70.41 | 72 | 70.41 | 284470 |
| 1726180800 | 69.27 | -0.2 | -0.29 | 69.87 | 70.4 | 68.91 | 573206 |
| 1726094400 | 69.47 | -0.68 | -0.97 | 69.56 | 69.98 | 68.08 | 325643 |
| 1726008000 | 70.15 | 1.16 | 1.68 | 69.1 | 70.51 | 68.46 | 608445 |
| 1725921600 | 68.99 | 2.37 | 3.56 | 67.14 | 69.82 | 66.915 | 678432 |
| 1725662400 | 66.62 | -1.34 | -1.97 | 67.56 | 68.45 | 66.59 | 393740 |
| 1725576000 | 67.96 | -3.33 | -4.67 | 71.32 | 71.7699 | 67.74 | 467006 |
| 1725489600 | 71.29 | 0.06 | 0.08 | 71.06 | 71.98 | 70.75 | 421255 |
| 1725403200 | 71.23 | -1.82 | -2.49 | 72.31 | 73.53 | 70.96 | 345331 |
| 1725057600 | 73.05 | 0.45 | 0.62 | 72.44 | 73.34 | 71.78 | 290198 |
| 1724971200 | 72.6 | 0.94 | 1.31 | 72.41 | 73.425 | 71.98 | 191116 |
| 1724884800 | 71.66 | -0.21 | -0.29 | 71.76 | 72.6 | 71.49 | 183008 |
| 1724798400 | 71.87 | -0.43 | -0.59 | 72 | 72.31 | 71.51 | 178320 |
| 1724712000 | 72.3 | 0.15 | 0.21 | 72.78 | 73.16 | 72.14 | 177659 |
| 1724452800 | 72.15 | 2.1 | 3.00 | 70.29 | 72.545 | 70.07 | 241632 |
| 1724366400 | 70.05 | -0.69 | -0.98 | 70.61 | 70.8252 | 69.84 | 203898 |
| 1724280000 | 70.74 | 1.6 | 2.31 | 69.92 | 70.82 | 68.99 | 452384 |
| 1724193600 | 69.14 | -0.56 | -0.80 | 69.44 | 69.505 | 68.7 | 193634 |
| 1724107200 | 69.7 | 0.54 | 0.78 | 69.09 | 69.74 | 68.83 | 146022 |
| 1723848000 | 69.16 | 0.76 | 1.11 | 68.31 | 69.74 | 68.08 | 244568 |
| 1723761600 | 68.4 | 0.57 | 0.84 | 69.32 | 69.7 | 68.35 | 309348 |
| 1723675200 | 67.83 | -0.5 | -0.73 | 68.32 | 68.405 | 67.26 | 273118 |
| 1723588800 | 68.33 | 0.86 | 1.27 | 67.77 | 68.66 | 67.55 | 291270 |
| 1723502400 | 67.47 | -0.26 | -0.38 | 67.73 | 68.21 | 67.075 | 217976 |
| 1723243200 | 67.73 | -0.44 | -0.65 | 68.05 | 68.05 | 66.4 | 270401 |
| 1723156800 | 68.17 | 1.92 | 2.90 | 66.989999 | 68.37 | 66.93 | 319083 |
| 1723070400 | 66.25 | -1.93 | -2.83 | 68.91 | 69.47 | 66.11 | 356503 |
| 1722984000 | 68.18 | 1.17 | 1.75 | 66.819999 | 68.86 | 66.68 | 343402 |
| 1722897600 | 67.01 | -3.07 | -4.38 | 67.27 | 67.79 | 66.33 | 310989 |
| 1722638400 | 70.08 | -1.74 | -2.42 | 69.76 | 70.47 | 68.96 | 251246 |
| 1722552000 | 71.82 | -1.9 | -2.58 | 73.39 | 74.1 | 70.99 | 297277 |
| 1722465600 | 73.72 | 0.43 | 0.59 | 73.44 | 75.3 | 72.7536 | 402289 |
| 1722379200 | 73.29 | 1.98 | 2.78 | 71.49 | 73.75 | 71.43 | 372843 |
| 1722292800 | 71.31 | -0.22 | -0.31 | 71.5 | 71.7072 | 70.59 | 221857 |
| 1722033600 | 71.53 | 0.86 | 1.22 | 71.59 | 72.32 | 70.86 | 211002 |
| 1721947200 | 70.67 | 0.02 | 0.03 | 70.2 | 71.71 | 70.2 | 316712 |
| 1721860800 | 70.65 | -0.58 | -0.81 | 70.94 | 72.52 | 70.415 | 298173 |
| 1721774400 | 71.23 | -0.13 | -0.18 | 70.82 | 71.93 | 70.66 | 326440 |
| 1721688000 | 71.36 | 1.25 | 1.78 | 70.13 | 71.85 | 69.87 | 241791 |
| 1721428800 | 70.11 | -0.46 | -0.65 | 70.63 | 71.12 | 69.8 | 233423 |
| 1721342400 | 70.57 | -1.08 | -1.51 | 70.95 | 72 | 70.3 | 367510 |
| 1721256000 | 71.65 | 0.65 | 0.92 | 70.39 | 71.96 | 70.28 | 411118 |
| 1721169600 | 71 | 2.74 | 4.01 | 68.88 | 71.15 | 68.88 | 361914 |
| 1721083200 | 68.26 | 0.7 | 1.04 | 67.79 | 69.4 | 67.44 | 350651 |
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
