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 | 0.61 | 0.843356836721 | 72.33 | 73.61 | 69.83 | 407252 | 72.18331723 | CS |
| 4 | 1.25 | 1.74361835681 | 71.69 | 74.67 | 69.83 | 429191 | 72.52085184 | CS |
| 12 | 13.75 | 23.2302753844 | 59.19 | 74.67 | 58.59 | 601625 | 68.80323506 | CS |
| 26 | 12.33 | 20.3431776934 | 60.61 | 74.67 | 57.16 | 543340 | 65.36962492 | CS |
| 52 | 15.54 | 27.0731707317 | 57.4 | 74.67 | 49.6 | 583642 | 62.69583318 | CS |
| 156 | 6.77 | 10.2312226084 | 66.17 | 80.46 | 49.6 | 560606 | 65.74238899 | CS |
| 260 | 1.69 | 2.37192982456 | 71.25 | 83.02 | 42.02 | 549523 | 65.17634922 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1726612800 | 72.94 | -0.03 | -0.04 | 73.13 | 74.68 | 72.79 | 496821 |
| 1726526400 | 72.97 | 0.45 | 0.62 | 72.8 | 73.61 | 71.91 | 424684 |
| 1726267200 | 72.52 | 1.05 | 1.47 | 71.58 | 72.6 | 71.52 | 393339 |
| 1726180800 | 71.47 | -0.39 | -0.54 | 71.97 | 71.97 | 71.04 | 415361 |
| 1726094400 | 71.86 | -0.26 | -0.36 | 71.21 | 71.92 | 69.83 | 459239 |
| 1726008000 | 72.12 | -0.43 | -0.59 | 72.33 | 72.7 | 71.06 | 343635 |
| 1725921600 | 72.55 | 0.57 | 0.79 | 72.08 | 73.025 | 71.66 | 460870 |
| 1725662400 | 71.98 | -1.29 | -1.76 | 73.88 | 73.88 | 71.735 | 319712 |
| 1725576000 | 73.27 | 0.55 | 0.76 | 72.825 | 73.69 | 72.21 | 660555 |
| 1725489600 | 72.72 | -0.23 | -0.32 | 72.76 | 74.19 | 72.38 | 500709 |
| 1725403200 | 72.95 | -0.63 | -0.86 | 74.01 | 74.105 | 72.81 | 557256 |
| 1725057600 | 73.58 | 0.6 | 0.82 | 73.21 | 73.65 | 72.63 | 429393 |
| 1724971200 | 72.98 | -0.34 | -0.46 | 73.79 | 73.8 | 72.7 | 346196 |
| 1724884800 | 73.32 | 1.02 | 1.41 | 72.07 | 73.38 | 71.87 | 401767 |
| 1724798400 | 72.3 | -0.16 | -0.22 | 71.88 | 72.62 | 71.62 | 348846 |
| 1724712000 | 72.46 | -0.86 | -1.17 | 73.74 | 74.28 | 72.41 | 459415 |
| 1724452800 | 73.32 | 2.04 | 2.86 | 71.81 | 74.67 | 71.33 | 661703 |
| 1724366400 | 71.28 | -0.06 | -0.08 | 71.44 | 71.99 | 71.14 | 341179 |
| 1724280000 | 71.34 | 0.53 | 0.75 | 71.35 | 71.405 | 70.44 | 296144 |
| 1724193600 | 70.81 | -1.11 | -1.54 | 71.69 | 71.69 | 70.73 | 334620 |
| 1724107200 | 71.92 | 0.71 | 1.00 | 71.1 | 71.956 | 70.93 | 333345 |
| 1723848000 | 71.21 | 0.46 | 0.65 | 71.01 | 71.85 | 70.89 | 420247 |
| 1723761600 | 70.75 | 1.27 | 1.83 | 70.53 | 71.35 | 70.53 | 416736 |
| 1723675200 | 69.48 | -0.56 | -0.80 | 70.12 | 70.24 | 69.12 | 370054 |
| 1723588800 | 70.04 | 0.99 | 1.43 | 69.32 | 70.06 | 68.69 | 590689 |
| 1723502400 | 69.05 | -0.82 | -1.17 | 70.4 | 71.56 | 68.94 | 354198 |
| 1723243200 | 69.87 | -0.27 | -0.38 | 70.17 | 70.425 | 69.5 | 447425 |
| 1723156800 | 70.14 | 0.64 | 0.92 | 70.49 | 70.66 | 69.45 | 400239 |
| 1723070400 | 69.5 | -1 | -1.42 | 71.34 | 71.565 | 69.45 | 554176 |
| 1722984000 | 70.5 | 0.74 | 1.06 | 69.65 | 71.63 | 69.22 | 1019134 |
| 1722897600 | 69.76 | -0.13 | -0.19 | 67.83 | 70.62 | 67.04 | 1349469 |
| 1722638400 | 69.89 | -0.22 | -0.31 | 68.11 | 69.92 | 67.65 | 1077082 |
| 1722552000 | 70.11 | -2.41 | -3.32 | 72.34 | 72.71 | 69.43 | 618297 |
| 1722465600 | 72.52 | -0.49 | -0.67 | 73.29 | 74.05 | 72.22 | 1316839 |
| 1722379200 | 73.01 | 1.2 | 1.67 | 72.38 | 73.09 | 71.94 | 781875 |
| 1722292800 | 71.81 | -0.99 | -1.36 | 72.9 | 73.21 | 71.51 | 667350 |
| 1722033600 | 72.8 | 0.23 | 0.32 | 73.03 | 73.69 | 72.45 | 995086 |
| 1721947200 | 72.57 | 1.33 | 1.87 | 71.76 | 73.32 | 70.58 | 1109757 |
| 1721860800 | 71.24 | 1.69 | 2.43 | 70.67 | 72.6 | 70.2 | 1361751 |
| 1721774400 | 69.55 | 0.54 | 0.78 | 68.79 | 70.73 | 68.79 | 991768 |
| 1721688000 | 69.01 | 0.99 | 1.46 | 67.78 | 69.075 | 67.019999 | 263149 |
| 1721428800 | 68.02 | 0.25 | 0.37 | 67.47 | 68.545 | 67.26 | 438318 |
| 1721342400 | 67.77 | -1.69 | -2.43 | 68.88 | 70.22 | 67.5 | 689261 |
| 1721256000 | 69.46 | 1.35 | 1.98 | 68.05 | 69.7 | 67.8101 | 940814 |
| 1721169600 | 68.11 | 2.84 | 4.35 | 65.51 | 68.29 | 65.435 | 1060574 |
| 1721083200 | 65.269999 | 1.48 | 2.32 | 64.599999 | 65.68 | 64.29 | 475204 |
| 1720824000 | 63.79 | -0.28 | -0.44 | 64.36 | 64.42 | 63.61 | 738784 |
| 1720737600 | 64.069999 | 2.59 | 4.21 | 62.47 | 64.379999 | 61.92 | 837513 |
| 1720651200 | 61.48 | 0.93 | 1.54 | 60.33 | 61.615 | 60.32 | 382101 |
| 1720564800 | 60.55 | 1.33 | 2.25 | 58.78 | 60.58 | 58.66 | 449878 |
| 1720478400 | 59.22 | -0.16 | -0.27 | 59.87 | 60.15 | 59.18 | 362157 |
| 1720219200 | 59.38 | -1.12 | -1.85 | 60.28 | 60.37 | 59.13 | 1060643 |
| 1720040640 | 60.5 | -0.7 | -1.14 | 61.15 | 61.25 | 60.395 | 299506 |
| 1719960000 | 61.2 | 0.62 | 1.02 | 60.46 | 61.3 | 60.46 | 406027 |
| 1719873600 | 60.58 | -0.56 | -0.92 | 61.09 | 61.7646 | 60.22 | 746375 |
| 1719614400 | 61.14 | 0.91 | 1.51 | 60.69 | 61.87 | 60.44 | 874337 |
| 1719528000 | 60.23 | 0.77 | 1.29 | 59.25 | 60.4 | 58.82 | 496718 |
| 1719441600 | 59.46 | 0.46 | 0.78 | 58.69 | 59.49 | 58.59 | 619454 |
| 1719355200 | 59 | -0.53 | -0.89 | 59.19 | 59.56 | 58.84 | 423297 |
| 1719268800 | 59.53 | 0.74 | 1.26 | 59.18 | 60.32 | 58.84 | 466980 |
| 1719009600 | 58.79 | -0.24 | -0.41 | 58.75 | 58.97 | 58.44 | 988388 |
| 1718923200 | 59.03 | 0.24 | 0.41 | 58.79 | 59.35 | 58.7 | 560777 |
| 1718750400 | 58.79 | -0.15 | -0.25 | 58.66 | 59.265 | 58.61 | 422113 |
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
