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 | 3.31 | 4.67052349372 | 70.87 | 74.85 | 70.7 | 5943938 | 73.31424493 | CS |
| 4 | 2.42 | 3.3723522854 | 71.76 | 74.85 | 67.53 | 5049601 | 70.93379808 | CS |
| 12 | 4.36 | 6.24462904612 | 69.82 | 74.85 | 65.8 | 4752254 | 69.14686914 | CS |
| 26 | 7.55 | 11.3312321777 | 66.63 | 74.85 | 65.8 | 4616066 | 69.55617024 | CS |
| 52 | 0.87 | 1.18674123585 | 73.31 | 75.8 | 61.5601 | 4339717 | 69.56552819 | CS |
| 156 | 8.72 | 13.3211121295 | 65.46 | 80.57 | 58.85 | 4483122 | 68.58629059 | CS |
| 260 | 21.49 | 40.7857278421 | 52.69 | 80.57 | 41.96 | 4502463 | 64.46248514 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1714084800 | 74.37 | 0.46 | 0.62 | 74.03 | 74.85 | 73.215 | 6078841 |
| 1713998400 | 73.91 | 0.66 | 0.90 | 72.75 | 74.22 | 72.11 | 5683077 |
| 1713912000 | 73.25 | 0.27 | 0.37 | 72.97 | 73.77 | 72.55 | 6054389 |
| 1713825600 | 72.98 | 0.83 | 1.15 | 71.95 | 73.149 | 71.66 | 5354130 |
| 1713566400 | 72.15 | 1.58 | 2.24 | 70.87 | 72.18 | 70.7 | 6549253 |
| 1713480000 | 70.57 | 0.77 | 1.10 | 69.96 | 70.69 | 69.43 | 4601578 |
| 1713393600 | 69.8 | 2.03 | 3.00 | 68.09 | 69.98 | 68.02 | 6695776 |
| 1713307200 | 67.77 | -0.62 | -0.91 | 67.86 | 68.2 | 67.53 | 4209191 |
| 1713220800 | 68.39 | -0.34 | -0.49 | 68.99 | 69.48 | 67.95 | 3974101 |
| 1712961600 | 68.73 | -0.85 | -1.22 | 69.84 | 69.93 | 68.32 | 4796980 |
| 1712875200 | 69.58 | -0.19 | -0.27 | 70.11 | 70.11 | 68.96 | 3292394 |
| 1712788800 | 69.77 | -0.82 | -1.16 | 69.54 | 69.9098 | 68.97 | 8337915 |
| 1712702400 | 70.59 | 0.53 | 0.76 | 70.36 | 70.6 | 69.86 | 4824131 |
| 1712616000 | 70.06 | 0.15 | 0.21 | 69.76 | 70.32 | 69.63 | 3398001 |
| 1712356800 | 69.91 | -0.14 | -0.20 | 69.55 | 70.16 | 69.1583 | 5260716 |
| 1712270400 | 70.05 | -0.93 | -1.31 | 70.97 | 71.37 | 69.66 | 6222023 |
| 1712184000 | 70.98 | -0.36 | -0.50 | 71.44 | 71.71 | 70.8 | 3787784 |
| 1712097600 | 71.34 | 0.24 | 0.34 | 71.71 | 72.08 | 71.28 | 3675523 |
| 1712011200 | 71.1 | -0.64 | -0.89 | 71.76 | 71.76 | 70.56 | 3146609 |
| 1711665600 | 71.74 | 0.69 | 0.97 | 71.02 | 71.905 | 70.8 | 4727216 |
| 1711579200 | 71.05 | 1.78 | 2.57 | 69.64 | 71.07 | 69.6 | 4328184 |
| 1711492800 | 69.27 | -0.49 | -0.70 | 69.55 | 69.72 | 69.15 | 4358426 |
| 1711406400 | 69.76 | -0.04 | -0.06 | 69.9 | 70.1 | 69.52 | 2064952 |
| 1711147200 | 69.8 | -0.1 | -0.14 | 70.2 | 70.52 | 69.79 | 3134945 |
| 1711060800 | 69.9 | -0.33 | -0.47 | 70.44 | 70.8 | 69.87 | 2864729 |
| 1710974400 | 70.23 | 0.02 | 0.03 | 70.12 | 70.66 | 69.89 | 4230586 |
| 1710888000 | 70.21 | 0.79 | 1.14 | 69.63 | 70.33 | 69.02 | 3848935 |
| 1710801600 | 69.42 | 0.33 | 0.48 | 69.18 | 69.62 | 68.99 | 2654018 |
| 1710542400 | 69.09 | -0.29 | -0.42 | 68.96 | 69.64 | 68.7 | 6189739 |
| 1710456000 | 69.38 | -0.56 | -0.80 | 69.65 | 69.9338 | 68.8 | 4189283 |
| 1710369600 | 69.94 | 0.59 | 0.85 | 69.84 | 70.4299 | 69.78 | 5085941 |
| 1710283200 | 69.35 | -0.43 | -0.62 | 69.44 | 70.1 | 69.03 | 3255426 |
| 1710196800 | 69.78 | 0.77 | 1.12 | 68.92 | 69.88 | 68.69 | 3487660 |
| 1709941200 | 69.01 | -0.24 | -0.35 | 69.33 | 69.51 | 68.555 | 3705239 |
| 1709854800 | 69.25 | 0.67 | 0.98 | 69.2 | 69.415 | 68.76 | 4894493 |
| 1709768400 | 68.58 | 0.6 | 0.88 | 68.45 | 68.915 | 67.98 | 4629012 |
| 1709682000 | 67.98 | -0.22 | -0.32 | 68.49 | 69.255 | 67.55 | 4542640 |
| 1709595600 | 68.2 | 1.34 | 2.00 | 66.87 | 68.29 | 66.62 | 4285883 |
| 1709336400 | 66.86 | -0.39 | -0.58 | 67.03 | 67.12 | 65.989999 | 4742916 |
| 1709250000 | 67.25 | 0.44 | 0.66 | 67.12 | 67.64 | 66.8 | 8577635 |
| 1709163600 | 66.81 | 0.35 | 0.53 | 66.459999 | 66.819999 | 66.2 | 5211476 |
| 1709077200 | 66.459999 | 0.21 | 0.32 | 66.4 | 66.739999 | 66.08 | 4145340 |
| 1708990800 | 66.25 | -1.44 | -2.13 | 67.63 | 67.63 | 66.239999 | 4058419 |
| 1708731600 | 67.69 | 0.41 | 0.61 | 67.32 | 68.06 | 67.22 | 3213781 |
| 1708645200 | 67.28 | -0.45 | -0.66 | 67.17 | 67.58 | 66.54 | 3524862 |
| 1708558800 | 67.73 | 0.69 | 1.03 | 67.44 | 67.85 | 67.11 | 4254768 |
| 1708472400 | 67.04 | 0.56 | 0.84 | 66.599999 | 68.34 | 66.43 | 6385833 |
| 1708126800 | 66.48 | -0.35 | -0.52 | 65.989999 | 66.638999 | 65.8 | 8508530 |
| 1708040400 | 66.83 | -0.98 | -1.45 | 67.04 | 68.2 | 66.08 | 10329578 |
| 1707954000 | 67.81 | 0.3 | 0.44 | 67.58 | 67.885 | 67.23 | 4145234 |
| 1707867600 | 67.51 | -0.8 | -1.17 | 68.26 | 68.36 | 66.489999 | 5220792 |
| 1707781200 | 68.31 | 1.4 | 2.09 | 66.94 | 68.33 | 66.629999 | 4779237 |
| 1707522000 | 66.91 | -0.03 | -0.04 | 66.629999 | 67.2 | 66.504999 | 3791494 |
| 1707435600 | 66.94 | -0.01 | -0.01 | 66.61 | 67.03 | 66.3563 | 3785897 |
| 1707349200 | 66.95 | -0.45 | -0.67 | 67.54 | 67.765 | 66.8 | 4404859 |
| 1707262800 | 67.4 | 0.22 | 0.33 | 67.26 | 67.68 | 66.94 | 3470495 |
| 1707176400 | 67.18 | -1.47 | -2.14 | 68.3 | 68.34 | 67.069999 | 5013179 |
| 1706917200 | 68.65 | -1.85 | -2.62 | 69.82 | 69.96 | 67.955 | 5646713 |
| 1706830800 | 70.5 | 0.98 | 1.41 | 69.1 | 70.53 | 68.798 | 4551289 |
| 1706744400 | 69.52 | 0.27 | 0.39 | 70 | 70.33 | 69.07 | 8351597 |
| 1706658000 | 69.25 | 0.06 | 0.09 | 68.93 | 69.58 | 68.705 | 4576091 |
| 1706571600 | 69.19 | 0.08 | 0.12 | 69.15 | 69.29 | 68.6802 | 4669148 |
| 1706312400 | 69.11 | -0.13 | -0.19 | 69.24 | 69.44 | 68.59 | 5972881 |
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
