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 | 0.379 | 0.515505984766 | 73.52 | 74.41 | 72.8 | 1682311 | 73.82185887 | CS |
| 4 | -2.871 | -3.73974208675 | 76.77 | 77.94 | 72.38 | 1969975 | 74.90032603 | CS |
| 12 | 12.399 | 20.1609756098 | 61.5 | 77.94 | 61.14 | 2633485 | 70.71485708 | CS |
| 26 | 2.089 | 2.90906558975 | 71.81 | 77.94 | 61.14 | 3052334 | 70.51286998 | CS |
| 52 | 6.099 | 8.99557522124 | 67.8 | 78.74 | 61.14 | 2971359 | 71.0607186 | CS |
| 156 | -3.081 | -4.00233826968 | 76.98 | 86.28 | 49.52 | 2961025 | 70.56691854 | CS |
| 260 | -2.381 | -3.12139486104 | 76.28 | 87.27 | 28.33 | 4152687 | 66.01152426 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1714084800 | 73.5 | -0.46 | -0.62 | 73.55 | 73.84 | 72.8 | 1471772 |
| 1713998400 | 73.96 | 0.16 | 0.22 | 73.48 | 73.97 | 73.12 | 1563713 |
| 1713912000 | 73.8 | -0.11 | -0.15 | 73.41 | 73.9 | 73.32 | 1539334 |
| 1713825600 | 73.91 | 0.02 | 0.03 | 73.73 | 74.36 | 73.27 | 1494911 |
| 1713566400 | 73.89 | 0.36 | 0.49 | 73.52 | 74.41 | 73.52 | 2341827 |
| 1713480000 | 73.53 | 0.44 | 0.60 | 73.65 | 73.79 | 72.99 | 1894148 |
| 1713393600 | 73.09 | 0.52 | 0.72 | 72.97 | 73.565 | 72.57 | 2181803 |
| 1713307200 | 72.57 | -0.87 | -1.18 | 73.09 | 73.33 | 72.38 | 2314221 |
| 1713220800 | 73.44 | -0.36 | -0.49 | 74.6 | 75.12 | 72.99 | 1813643 |
| 1712961600 | 73.8 | -2.44 | -3.20 | 75.8 | 76 | 73.34 | 3193116 |
| 1712875200 | 76.24 | 0.05 | 0.07 | 76.34 | 76.5 | 75.51 | 2236183 |
| 1712788800 | 76.19 | -1.09 | -1.41 | 76.25 | 76.8569 | 75.67 | 1902945 |
| 1712702400 | 77.28 | 1 | 1.31 | 76.5 | 77.37 | 75.98 | 1967822 |
| 1712616000 | 76.28 | 0.75 | 0.99 | 75.64 | 76.385 | 75.64 | 1665369 |
| 1712356800 | 75.53 | -0.22 | -0.29 | 75.88 | 76.17 | 74.92 | 2221378 |
| 1712270400 | 75.75 | -1.37 | -1.78 | 77.7 | 77.94 | 75.71 | 2347065 |
| 1712184000 | 77.12 | 0.29 | 0.38 | 77 | 77.455 | 76.75 | 2009735 |
| 1712097600 | 76.83 | -0.37 | -0.48 | 76.96 | 76.99 | 76.48 | 1712597 |
| 1712011200 | 77.2 | 0.53 | 0.69 | 76.77 | 77.27 | 76.465 | 1557943 |
| 1711665600 | 76.67 | 0.17 | 0.22 | 76.425 | 77.05 | 76.425 | 1959096 |
| 1711579200 | 76.5 | 0.96 | 1.27 | 76.12 | 76.53 | 75.83 | 1453991 |
| 1711492800 | 75.54 | -0.4 | -0.53 | 76 | 76.18 | 75.44 | 1509688 |
| 1711406400 | 75.94 | 0.2 | 0.26 | 75.56 | 76.225 | 75.55 | 1531482 |
| 1711147200 | 75.74 | 0.68 | 0.91 | 75.3 | 76.01 | 75.3 | 2040541 |
| 1711060800 | 75.06 | 0.55 | 0.74 | 74.58 | 75.43 | 74.58 | 1804316 |
| 1710974400 | 74.51 | 0.79 | 1.07 | 73.58 | 74.545 | 73.48 | 1771725 |
| 1710888000 | 73.72 | 0.2 | 0.27 | 73.42 | 74.17 | 73.29 | 1777026 |
| 1710801600 | 73.52 | 0.09 | 0.12 | 73.51 | 74.36 | 73.365 | 2502753 |
| 1710542400 | 73.43 | -0.38 | -0.51 | 73.52 | 74.24 | 73.23 | 5294981 |
| 1710456000 | 73.81 | 0.03 | 0.04 | 73.6 | 73.89 | 73.3 | 2657691 |
| 1710369600 | 73.78 | 1.74 | 2.42 | 72.39 | 73.97 | 72.39 | 3093068 |
| 1710283200 | 72.04 | -0.11 | -0.15 | 72.29 | 72.4 | 71.355 | 2252451 |
| 1710196800 | 72.15 | 0.75 | 1.05 | 71.39 | 72.74 | 71.335 | 2099115 |
| 1709941200 | 71.4 | 0.21 | 0.29 | 71.72 | 72.52 | 71.29 | 2197257 |
| 1709854800 | 71.19 | 0.91 | 1.29 | 70.83 | 71.77 | 70.775 | 2416185 |
| 1709768400 | 70.28 | 1.28 | 1.86 | 69.51 | 70.59 | 69.23 | 2587672 |
| 1709682000 | 69 | -0.64 | -0.92 | 69.13 | 69.77 | 68.81 | 2199864 |
| 1709595600 | 69.64 | 0.08 | 0.12 | 69.33 | 69.8 | 69.28 | 2217194 |
| 1709336400 | 69.56 | 0.37 | 0.53 | 68.93 | 69.98 | 68.86 | 2135786 |
| 1709250000 | 69.19 | -0.44 | -0.63 | 68.25 | 69.72 | 68.2104 | 6576480 |
| 1709163600 | 69.63 | 0.03 | 0.04 | 69.01 | 69.73 | 68.75 | 2357191 |
| 1709077200 | 69.6 | -0.31 | -0.44 | 69.95 | 70.3 | 69.275 | 2931323 |
| 1708990800 | 69.91 | -0.05 | -0.07 | 69.79 | 70.375 | 69.56 | 2269310 |
| 1708731600 | 69.96 | 0.03 | 0.04 | 70.26 | 70.54 | 69.94 | 1964306 |
| 1708645200 | 69.93 | 0.87 | 1.26 | 69.11 | 70.15 | 69.11 | 2305729 |
| 1708558800 | 69.06 | 1.09 | 1.60 | 67.97 | 69.2 | 67.77 | 3815947 |
| 1708472400 | 67.97 | -0.48 | -0.70 | 68.08 | 68.53 | 67.7 | 2776355 |
| 1708126800 | 68.45 | 0 | 0.00 | 68.54 | 69.18 | 68.37 | 2759056 |
| 1708040400 | 68.45 | 0.8 | 1.18 | 67.82 | 68.99 | 67.74 | 2428918 |
| 1707954000 | 67.65 | 0.81 | 1.21 | 67.29 | 67.72 | 66.595 | 2993861 |
| 1707867600 | 66.84 | -1.63 | -2.38 | 67.43 | 67.87 | 66.099999 | 3544115 |
| 1707781200 | 68.47 | 0.79 | 1.17 | 67.72 | 68.92 | 67.72 | 2940574 |
| 1707522000 | 67.68 | 0.58 | 0.86 | 66.959999 | 67.73 | 66.569999 | 3288656 |
| 1707435600 | 67.099999 | 0.62 | 0.93 | 66.5 | 67.15 | 65.93 | 2982232 |
| 1707349200 | 66.48 | 0.74 | 1.13 | 66 | 66.995 | 65.739999 | 4082890 |
| 1707262800 | 65.739999 | 4.53 | 7.40 | 64.4 | 66.019999 | 63.62 | 8172401 |
| 1707176400 | 61.21 | -1.15 | -1.84 | 61.4 | 62.04 | 61.2 | 7147615 |
| 1706917200 | 62.36 | 0.4 | 0.65 | 61.5 | 62.59 | 61.14 | 4473772 |
| 1706830800 | 61.96 | 0.16 | 0.26 | 62.1 | 62.325 | 61.29 | 3643717 |
| 1706744400 | 61.8 | -1.15 | -1.83 | 62.94 | 63.16 | 61.72 | 4266359 |
| 1706658000 | 62.95 | -0.56 | -0.88 | 63.35 | 63.89 | 62.88 | 4074464 |
| 1706571600 | 63.51 | -1.16 | -1.79 | 64.33 | 64.53 | 63.3 | 4884547 |
| 1706312400 | 64.67 | 0.56 | 0.87 | 64.59 | 65.31 | 64.34 | 4595376 |
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
