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 | 0.49 | 0.676421866372 | 72.44 | 73.97 | 72.08 | 489474 | 73.06677416 | CS |
| 4 | -3.31 | -4.34155299056 | 76.24 | 76.8607 | 72.08 | 565950 | 74.0044303 | CS |
| 12 | 8.16 | 12.5984251969 | 64.77 | 77.99 | 63.13 | 820361 | 73.39436794 | CS |
| 26 | 10.26 | 16.3714696027 | 62.67 | 77.99 | 58.85 | 934663 | 67.66109221 | CS |
| 52 | 16.3 | 28.7833303903 | 56.63 | 77.99 | 51.07 | 1272493 | 62.68341625 | CS |
| 156 | 9.71 | 15.3590635875 | 63.22 | 77.99 | 48.65 | 1024032 | 60.4537737 | CS |
| 260 | 38.69 | 112.996495327 | 34.24 | 78.64 | 25.92 | 813954 | 57.63390564 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1714084800 | 73.33 | -0.04 | -0.05 | 72.555 | 73.97 | 72.55 | 449841 |
| 1713998400 | 73.37 | 0.13 | 0.18 | 73.54 | 73.86 | 72.5852 | 452496 |
| 1713912000 | 73.24 | 0.42 | 0.58 | 73.18 | 73.79 | 72.84 | 561734 |
| 1713825600 | 72.82 | 0.21 | 0.29 | 73.04 | 73.62 | 72.49 | 441889 |
| 1713566400 | 72.61 | 0.12 | 0.17 | 72.44 | 73.16 | 72.08 | 536654 |
| 1713480000 | 72.49 | -0.72 | -0.98 | 73.33 | 73.53 | 72.09 | 526786 |
| 1713393600 | 73.21 | -0.12 | -0.16 | 73.75 | 73.75 | 72.81 | 492424 |
| 1713307200 | 73.33 | 0.25 | 0.34 | 72.72 | 73.59 | 72.4501 | 569229 |
| 1713220800 | 73.08 | 0.02 | 0.03 | 73.87 | 73.87 | 72.45 | 1007010 |
| 1712961600 | 73.06 | -0.26 | -0.35 | 72.79 | 73.585 | 72.63 | 565422 |
| 1712875200 | 73.32 | -0.49 | -0.66 | 73.9 | 73.9 | 72.85 | 582825 |
| 1712788800 | 73.81 | -0.49 | -0.66 | 72.89 | 74.01 | 72.88 | 337038 |
| 1712702400 | 74.3 | -0.3 | -0.40 | 74.74 | 74.74 | 73.57 | 467486 |
| 1712616000 | 74.6 | -0.09 | -0.12 | 74.87 | 74.93 | 74.1 | 457386 |
| 1712356800 | 74.69 | -1 | -1.32 | 75.71 | 76.15 | 74.65 | 1094178 |
| 1712270400 | 75.69 | -0.44 | -0.58 | 76.42 | 76.74 | 75.315 | 590148 |
| 1712184000 | 76.13 | 0.01 | 0.01 | 75.94 | 76.77 | 75.87 | 645171 |
| 1712097600 | 76.12 | -0.6 | -0.78 | 76.72 | 76.72 | 75.64 | 454063 |
| 1712011200 | 76.72 | 0.55 | 0.72 | 76.24 | 76.8607 | 75.705 | 471669 |
| 1711665600 | 76.17 | -0.58 | -0.76 | 76.95 | 77.32 | 76.17 | 1059651 |
| 1711579200 | 76.75 | 0.98 | 1.29 | 76.38 | 76.87 | 75.98 | 484505 |
| 1711492800 | 75.77 | 0.02 | 0.03 | 76.14 | 76.2 | 75.42 | 510007 |
| 1711406400 | 75.75 | -1.2 | -1.56 | 75.78 | 77.03 | 75.67 | 559828 |
| 1711147200 | 76.95 | -0.21 | -0.27 | 76.96 | 77.23 | 76.47 | 389991 |
| 1711060800 | 77.16 | 0.4 | 0.52 | 76.94 | 77.63 | 76.48 | 547676 |
| 1710974400 | 76.76 | 0.64 | 0.84 | 76.21 | 76.86 | 75.9816 | 420559 |
| 1710888000 | 76.12 | 1.02 | 1.36 | 75.06 | 76.19 | 74.25 | 918153 |
| 1710801600 | 75.1 | -0.16 | -0.21 | 75.26 | 75.73 | 75.04 | 864066 |
| 1710542400 | 75.26 | -0.61 | -0.80 | 75.74 | 76.42 | 75.06 | 1438697 |
| 1710456000 | 75.87 | -0.23 | -0.30 | 75.99 | 76.145 | 75.05 | 516754 |
| 1710369600 | 76.1 | 0.43 | 0.57 | 75.84 | 76.28 | 75.4175 | 746895 |
| 1710283200 | 75.67 | 0.26 | 0.34 | 75.68 | 76.46 | 75.41 | 741899 |
| 1710196800 | 75.41 | -0.1 | -0.13 | 75.26 | 75.96 | 74.79 | 636093 |
| 1709941200 | 75.51 | -0.28 | -0.37 | 75.91 | 76.36 | 75.25 | 509724 |
| 1709854800 | 75.79 | 0.89 | 1.19 | 75.23 | 76.165 | 75.23 | 752882 |
| 1709768400 | 74.9 | -1.01 | -1.33 | 76.44 | 76.67 | 74.89 | 733277 |
| 1709682000 | 75.91 | -0.28 | -0.37 | 75.85 | 76.38 | 75.49 | 765919 |
| 1709595600 | 76.19 | -0.55 | -0.72 | 76.42 | 76.87 | 75.44 | 1086871 |
| 1709336400 | 76.74 | 0.83 | 1.09 | 75.88 | 77.01 | 75.21 | 1262896 |
| 1709250000 | 75.91 | -0.32 | -0.42 | 76.39 | 77.79 | 75.72 | 1519994 |
| 1709163600 | 76.23 | -0.55 | -0.72 | 76.6 | 77.29 | 75.88 | 1079226 |
| 1709077200 | 76.78 | -0.35 | -0.45 | 77.25 | 77.685 | 76.625 | 1300593 |
| 1708990800 | 77.13 | 0.4 | 0.52 | 76.75 | 77.99 | 76.01 | 2005968 |
| 1708731600 | 76.73 | 8.33 | 12.18 | 71 | 77.17 | 69.75 | 3466122 |
| 1708645200 | 68.4 | 1.72 | 2.58 | 67.42 | 68.75 | 67.15 | 1330714 |
| 1708558800 | 66.68 | -1.07 | -1.58 | 67.2 | 67.4 | 65.985 | 1401209 |
| 1708472400 | 67.75 | -1.17 | -1.70 | 68.9 | 68.9 | 67.46 | 942672 |
| 1708126800 | 68.92 | -0.25 | -0.36 | 68.98 | 69.4935 | 68.775 | 669989 |
| 1708040400 | 69.17 | 0.49 | 0.71 | 68.83 | 69.6 | 68.41 | 775763 |
| 1707954000 | 68.68 | 2.29 | 3.45 | 66.7 | 68.82 | 66.599999 | 799632 |
| 1707867600 | 66.39 | -1.75 | -2.57 | 67.185 | 67.47 | 65.795 | 743478 |
| 1707781200 | 68.14 | -0.5 | -0.73 | 68.61 | 68.78 | 67.59 | 611932 |
| 1707522000 | 68.64 | 0.67 | 0.99 | 68.07 | 69.01 | 67.7 | 794661 |
| 1707435600 | 67.97 | 0.51 | 0.76 | 66.97 | 68.07 | 66.97 | 919285 |
| 1707349200 | 67.46 | 0.99 | 1.49 | 66.41 | 67.68 | 66.29 | 1022270 |
| 1707262800 | 66.47 | 2.38 | 3.71 | 64.31 | 66.48 | 64.045 | 1095880 |
| 1707176400 | 64.09 | -0.2 | -0.31 | 63.75 | 64.65 | 63.13 | 887267 |
| 1706917200 | 64.29 | -0.56 | -0.86 | 64.769999 | 64.769999 | 63.485 | 486698 |
| 1706830800 | 64.849999 | 0.88 | 1.38 | 64.15 | 65.29 | 63.99 | 690378 |
| 1706744400 | 63.97 | 0.04 | 0.06 | 64.14 | 65.05 | 63.88 | 982523 |
| 1706658000 | 63.93 | 1.14 | 1.82 | 62.55 | 64.06 | 62.44 | 687526 |
| 1706571600 | 62.79 | 0.53 | 0.85 | 62.21 | 62.91 | 62.2 | 419581 |
| 1706312400 | 62.26 | 0.17 | 0.27 | 62.25 | 62.53 | 61.93 | 566692 |
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
