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 | 1.25 | 1.71703296703 | 72.8 | 75.05 | 72.61 | 1727998 | 74.23219307 | CS |
| 4 | 3.85 | 5.48433048433 | 70.2 | 75.05 | 69.9693 | 1905727 | 72.04442093 | CS |
| 12 | 15.05 | 25.5084745763 | 59 | 75.05 | 58.78 | 1828486 | 67.05841185 | CS |
| 26 | 19.59 | 35.971355123 | 54.46 | 75.05 | 53.03 | 2114077 | 61.66045591 | CS |
| 52 | 18.77 | 33.9544138929 | 55.28 | 75.05 | 51.25 | 2310169 | 59.35178189 | CS |
| 156 | 10.37 | 16.2845477387 | 63.68 | 75.05 | 51.25 | 2391336 | 60.37447611 | CS |
| 260 | 29.17 | 64.995543672 | 44.88 | 86.015 | 42.9 | 2159152 | 62.42793454 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1751928000 | 74.12 | -0.9 | -1.20 | 74.59 | 75.12 | 73.88 | 5008977 |
| 1751576640 | 75.02 | 0.61 | 0.82 | 74.58 | 75.05 | 74.31 | 1030282 |
| 1751496000 | 74.41 | 0.3 | 0.40 | 74.1 | 74.41 | 73.76 | 3045235 |
| 1751409600 | 74.11 | 0.66 | 0.90 | 73.38 | 74.11 | 73.32 | 1311429 |
| 1751323200 | 73.45 | 0.86 | 1.18 | 72.8 | 73.52 | 72.61 | 1525045 |
| 1751064000 | 72.59 | -0.27 | -0.37 | 72.94 | 73.05 | 72.04 | 4219072 |
| 1750977600 | 72.86 | 0.86 | 1.19 | 72.44 | 73.06 | 72.29 | 3411969 |
| 1750891200 | 72 | 0.2 | 0.28 | 71.69 | 72.11 | 71.3 | 2543913 |
| 1750804800 | 71.8 | 0.62 | 0.87 | 71.5 | 72.11 | 71.435 | 1662553 |
| 1750718400 | 71.18 | 0.3 | 0.42 | 70.79 | 71.24 | 70.5 | 1240263 |
| 1750459200 | 70.88 | -0.42 | -0.59 | 71.65 | 71.65 | 70.81 | 1554825 |
| 1750286400 | 71.3 | 0.4 | 0.56 | 70.96 | 71.63 | 70.9 | 1564027 |
| 1750200000 | 70.9 | -0.15 | -0.21 | 71.33 | 71.33 | 70.6131 | 1624299 |
| 1750113600 | 71.05 | 0.25 | 0.35 | 70.97 | 71.48 | 70.97 | 1158418 |
| 1749854400 | 70.8 | 0.02 | 0.03 | 70.27 | 71.05 | 70.09 | 1912550 |
| 1749768000 | 70.78 | 0.52 | 0.74 | 70.495 | 70.82 | 70.21 | 1379659 |
| 1749681600 | 70.26 | -0.47 | -0.66 | 70.7 | 70.75 | 70.06 | 1875047 |
| 1749595200 | 70.73 | 0.64 | 0.91 | 70 | 70.76 | 70 | 1847076 |
| 1749508800 | 70.09 | -0.3 | -0.43 | 70.2 | 70.71 | 69.9693 | 1397425 |
| 1749249600 | 70.39 | 0.42 | 0.60 | 69.95 | 70.56 | 69.86 | 1674636 |
| 1749163200 | 69.97 | 0.39 | 0.56 | 69.71 | 69.97 | 69.56 | 2076133 |
| 1749076800 | 69.58 | -0.38 | -0.54 | 69.98 | 70.09 | 69.575 | 1392208 |
| 1748990400 | 69.96 | 0.66 | 0.95 | 69.08 | 69.995 | 69.08 | 1838079 |
| 1748904000 | 69.3 | 0.25 | 0.36 | 69.11 | 69.38 | 68.985 | 1582312 |
| 1748644800 | 69.05 | 0.31 | 0.45 | 68.57 | 69.3 | 68.55 | 1635509 |
| 1748558400 | 68.74 | 0.63 | 0.92 | 68.45 | 68.77 | 68.08 | 1640665 |
| 1748472000 | 68.11 | -0.11 | -0.16 | 68.24 | 68.6182 | 68.03 | 1705186 |
| 1748385600 | 68.22 | 0.52 | 0.77 | 68.12 | 68.74 | 67.75 | 1578567 |
| 1748040000 | 67.7 | 0.75 | 1.12 | 67.01 | 68.05 | 66.53 | 2347786 |
| 1747953600 | 66.95 | 2.17 | 3.35 | 65.5 | 67.6 | 65.11 | 3692109 |
| 1747867200 | 64.78 | -0.02 | -0.03 | 64.72 | 64.959999 | 64.55 | 2113464 |
| 1747780800 | 64.8 | 0.06 | 0.09 | 64.739999 | 65.019999 | 64.44 | 1465172 |
| 1747694400 | 64.739999 | 0.43 | 0.67 | 64.319999 | 64.8554 | 64.12 | 816527 |
| 1747435200 | 64.31 | -0.66 | -1.02 | 64.86 | 64.97 | 64.209999 | 2821925 |
| 1747348800 | 64.97 | 0.76 | 1.18 | 64.5 | 64.97 | 64.14 | 1536376 |
| 1747262400 | 64.209999 | 0.27 | 0.42 | 64.019999 | 64.33 | 63.78 | 1708023 |
| 1747176000 | 63.94 | 0.66 | 1.04 | 63.38 | 64.025 | 63.245 | 1501496 |
| 1747089600 | 63.28 | 0.1 | 0.16 | 63.41 | 63.95 | 63.11 | 1329401 |
| 1746830400 | 63.18 | 0.13 | 0.21 | 63.35 | 63.4 | 62.79 | 921350 |
| 1746744000 | 63.05 | -0.08 | -0.13 | 62.95 | 63.609112 | 62.95 | 1085663 |
| 1746657600 | 63.13 | -0.32 | -0.50 | 63.5 | 63.98 | 63.13 | 1294275 |
| 1746571200 | 63.45 | -0.41 | -0.64 | 63.86 | 63.86 | 63.25 | 1141123 |
| 1746484800 | 63.86 | -0.1 | -0.16 | 63.75 | 64.015 | 63.4909 | 929676 |
| 1746225600 | 63.96 | 0.82 | 1.30 | 63.81 | 64.175 | 63.54 | 1352976 |
| 1746139200 | 63.14 | -0.64 | -1.00 | 63.64 | 63.99 | 63.1 | 1601213 |
| 1746052800 | 63.78 | 0.51 | 0.81 | 63.1 | 63.92 | 62.82 | 1785722 |
| 1745966400 | 63.27 | 0.53 | 0.84 | 62.56 | 63.41 | 62.56 | 3024271 |
| 1745880000 | 62.74 | 0.57 | 0.92 | 62.23 | 62.9 | 62.23 | 3066710 |
| 1745620800 | 62.17 | -0.03 | -0.05 | 62.05 | 62.33 | 61.88 | 3173709 |
| 1745534400 | 62.2 | 0.41 | 0.66 | 62.06 | 62.22 | 61.75 | 2323004 |
| 1745448000 | 61.79 | -0.17 | -0.27 | 62.4 | 62.66 | 61.625 | 1597707 |
| 1745361600 | 61.96 | 1.14 | 1.87 | 61.31 | 62.14 | 61.16 | 3207187 |
| 1745275200 | 60.82 | 0.12 | 0.20 | 60.67 | 61.15 | 60.47 | 1344676 |
| 1744929600 | 60.7 | 0.26 | 0.43 | 60.44 | 60.87 | 60.145 | 1560389 |
| 1744843200 | 60.44 | 0.6 | 1.00 | 60.11 | 60.54 | 59.78 | 1984765 |
| 1744756800 | 59.84 | -0.12 | -0.20 | 60.11 | 60.55 | 59.72 | 1512866 |
| 1744670400 | 59.96 | 1.6 | 2.74 | 59 | 60.04 | 58.78 | 1636367 |
| 1744411200 | 58.36 | 1.72 | 3.04 | 56.51 | 58.53 | 56.51 | 2367535 |
| 1744324800 | 56.64 | -0.91 | -1.58 | 56.42 | 57.07 | 55.505 | 2933632 |
| 1744238400 | 57.55 | 1.66 | 2.97 | 55.52 | 58.06 | 55 | 3624257 |
| 1744152000 | 55.89 | 0.18 | 0.32 | 56.92 | 57.69 | 55.38 | 2865717 |
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
