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 | 1.57 | 2.24189633014 | 70.03 | 72.04 | 69.82 | 306252 | 70.95711204 | SP |
| 4 | 2.5 | 3.61794500724 | 69.1 | 72.04 | 68.66 | 295226 | 69.90552189 | SP |
| 12 | 2.14 | 3.08090987619 | 69.46 | 72.39 | 68.56 | 333275 | 70.47238298 | SP |
| 26 | 2.04 | 2.932719954 | 69.56 | 72.39 | 67.29 | 500438 | 69.80890944 | SP |
| 52 | 3.41 | 5.00073324534 | 68.19 | 72.39 | 62.99 | 469867 | 68.33327382 | SP |
| 156 | -4.68 | -6.13529103304 | 76.28 | 79.65 | 54.961 | 671488 | 66.80537317 | SP |
| 260 | -1.18 | -1.62132453971 | 72.78 | 79.65 | 53.83 | 802947 | 68.15014955 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721169000 | 71.6 | 0.25 | 0.35 | 71.09 | 71.65 | 71.085 | 190271 |
| 1721082600 | 71.35 | -0.51 | -0.71 | 71.71 | 71.71 | 71.32 | 212565 |
| 1720823400 | 71.86 | 0.55 | 0.77 | 71.72 | 72.04 | 71.72 | 260097 |
| 1720737000 | 71.31 | 0.46 | 0.65 | 71.31 | 71.5439 | 71.26 | 407098 |
| 1720650600 | 70.85 | 0.88 | 1.26 | 70.51 | 70.865 | 70.51 | 215283 |
| 1720564200 | 69.97 | -0.08 | -0.11 | 70.03 | 70.1024 | 69.82 | 442455 |
| 1720477800 | 70.05 | -0.21 | -0.30 | 70.4 | 70.4 | 70 | 222986 |
| 1720218600 | 70.26 | 0.36 | 0.52 | 70.23 | 70.31 | 69.84 | 208615 |
| 1720040640 | 69.9 | 0.4 | 0.58 | 69.74 | 70.01 | 69.74 | 569126 |
| 1719959400 | 69.5 | 0.19 | 0.27 | 69.22 | 69.51 | 69.15 | 198863 |
| 1719873000 | 69.31 | 0.12 | 0.17 | 69.47 | 69.805 | 69.19 | 263446 |
| 1719613800 | 69.19 | 0 | 0.00 | 69.19 | 69.19 | 69.19 | 0 |
| 1719527400 | 69.19 | 0.11 | 0.16 | 69.17 | 69.3201 | 69.045 | 202013 |
| 1719441000 | 69.08 | -0.54 | -0.78 | 68.995 | 69.24 | 68.99 | 179486 |
| 1719354600 | 69.62 | 0.08 | 0.12 | 69.51 | 69.64 | 69.41 | 360400 |
| 1719268200 | 69.54 | 0.73 | 1.06 | 69.44 | 69.675 | 69.44 | 247788 |
| 1719009000 | 68.81 | -0.37 | -0.53 | 68.84 | 68.95 | 68.66 | 338599 |
| 1718922600 | 69.18 | -0.14 | -0.20 | 69.06 | 69.25 | 69 | 366495 |
| 1718749800 | 69.32 | 0.24 | 0.35 | 69.1 | 69.34 | 69.1 | 247282 |
| 1718663400 | 69.08 | 0.1 | 0.14 | 68.78 | 69.09 | 68.56 | 361590 |
| 1718404200 | 68.98 | -0.34 | -0.49 | 68.92 | 69 | 68.66 | 335364 |
| 1718317800 | 69.32 | -0.72 | -1.03 | 69.59 | 69.595 | 69.2 | 331221 |
| 1718231400 | 70.04 | 0.5 | 0.72 | 70.46 | 70.46 | 69.99 | 297672 |
| 1718145000 | 69.54 | -2.1 | -2.93 | 69.46 | 69.6599 | 69.23 | 383352 |
| 1718058600 | 71.64 | 0.02 | 0.03 | 71.33 | 71.685 | 71.305 | 281715 |
| 1717799400 | 71.62 | -0.74 | -1.02 | 71.78 | 71.975 | 71.56 | 269290 |
| 1717713000 | 72.36 | 0.26 | 0.36 | 72.01 | 72.39 | 72 | 281378 |
| 1717626600 | 72.1 | 0.11 | 0.15 | 72.19 | 72.22 | 71.845 | 235754 |
| 1717540200 | 71.99 | 0.1 | 0.15 | 71.89 | 72.105 | 71.785 | 293324 |
| 1717453800 | 71.885 | 0.23 | 0.33 | 71.74 | 72.06 | 71.68 | 285264 |
| 1717194600 | 71.65 | 0.89 | 1.26 | 71.34 | 71.73 | 71.23 | 681596 |
| 1717108200 | 70.76 | 0.49 | 0.70 | 70.63 | 70.8899 | 70.61 | 277843 |
| 1717021800 | 70.27 | -0.88 | -1.24 | 70.48 | 70.58 | 70.21 | 367991 |
| 1716935400 | 71.15 | -0.14 | -0.20 | 71.4701 | 71.4701 | 70.9737 | 313737 |
| 1716589800 | 71.29 | 0.34 | 0.48 | 71.15 | 71.3747 | 71.15 | 188345 |
| 1716503400 | 70.95 | -0.49 | -0.69 | 71.7 | 71.7 | 70.86 | 296461 |
| 1716417000 | 71.44 | -0.59 | -0.82 | 71.475 | 71.655 | 71.335 | 575792 |
| 1716330600 | 72.03 | 0.03 | 0.04 | 71.87 | 72.1 | 71.87 | 288259 |
| 1716244200 | 72 | -0.06 | -0.08 | 72.07 | 72.205 | 71.98 | 168086 |
| 1715985000 | 72.06 | 0.16 | 0.22 | 71.85 | 72.08 | 71.8 | 337979 |
| 1715898600 | 71.9 | -0.22 | -0.31 | 71.99 | 72.0801 | 71.88 | 297981 |
| 1715812200 | 72.12 | 0.41 | 0.57 | 71.85 | 72.14 | 71.77 | 261910 |
| 1715725800 | 71.71 | 0.26 | 0.36 | 71.55 | 71.71 | 71.51 | 233016 |
| 1715639400 | 71.45 | -0.04 | -0.06 | 71.52 | 71.6674 | 71.405 | 247066 |
| 1715380200 | 71.49 | 0.22 | 0.31 | 71.44 | 71.56 | 71.39 | 420523 |
| 1715293800 | 71.27 | 0.61 | 0.86 | 70.755 | 71.28 | 70.755 | 648533 |
| 1715207400 | 70.66 | -0.09 | -0.13 | 70.51 | 70.71 | 70.51 | 269610 |
| 1715121000 | 70.75 | 0.07 | 0.10 | 70.76 | 70.885 | 70.63 | 359138 |
| 1715034600 | 70.68 | 0.21 | 0.30 | 70.59 | 70.725 | 70.55 | 262621 |
| 1714775400 | 70.47 | 0.45 | 0.64 | 70.62 | 70.69 | 70.2 | 380802 |
| 1714689000 | 70.02 | 0.84 | 1.21 | 69.68 | 70.1 | 69.52 | 492913 |
| 1714602600 | 69.18 | -0.14 | -0.20 | 69.14 | 69.8 | 69.08 | 429702 |
| 1714516200 | 69.32 | -0.52 | -0.74 | 69.59 | 69.825 | 69.27 | 334938 |
| 1714429800 | 69.84 | 0.41 | 0.59 | 69.62 | 69.955 | 69.62 | 315304 |
| 1714170600 | 69.43 | 0.13 | 0.19 | 69.29 | 69.515 | 69.255 | 623167 |
| 1714084200 | 69.3 | -0.21 | -0.30 | 68.68 | 69.37 | 68.68 | 453663 |
| 1713997800 | 69.51 | -0.33 | -0.47 | 69.65 | 69.69 | 69.31 | 322700 |
| 1713911400 | 69.84 | 0.53 | 0.76 | 69.46 | 69.92 | 69.46 | 493568 |
| 1713825000 | 69.31 | 1.06 | 1.55 | 68.84 | 69.445 | 68.82 | 595973 |
| 1713565800 | 68.25 | 0.43 | 0.63 | 68.09 | 68.36 | 68.06 | 607542 |
| 1713479400 | 67.82 | -0.13 | -0.19 | 67.9 | 68.135 | 67.735 | 365433 |
| 1713393000 | 67.95 | 0.1 | 0.15 | 68.05 | 68.15 | 67.69 | 465023 |
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
