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 | 0.8 | 1.13976349907 | 70.19 | 71.62 | 69.83 | 99535 | 70.59029047 | SP |
| 4 | 2.17 | 3.15315315315 | 68.82 | 71.62 | 67.29 | 177479 | 69.29942025 | SP |
| 12 | 4.29 | 6.43178410795 | 66.7 | 71.62 | 66.2851 | 131997 | 68.65324691 | SP |
| 26 | 5.15 | 7.8219927096 | 65.84 | 71.62 | 65.0501 | 137592 | 68.31992364 | SP |
| 52 | 6.86 | 10.6970216747 | 64.13 | 71.62 | 57.32 | 142417 | 65.17079647 | SP |
| 156 | 4.76 | 7.1870753435 | 66.23 | 71.62 | 55.92 | 158693 | 63.72856011 | SP |
| 260 | 26.19 | 58.4598214286 | 44.8 | 71.62 | 35.74 | 174952 | 57.97880527 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1722292200 | 70.99 | 0.02 | 0.03 | 71.07 | 71.205 | 70.71 | 313908 |
| 1722033000 | 70.97 | 0.41 | 0.58 | 70.59 | 71.4602 | 70.59 | 81891 |
| 1721946600 | 70.56 | -0.24 | -0.34 | 70.59 | 71.62 | 70.52 | 120520 |
| 1721860200 | 70.8 | 0.46 | 0.65 | 70.27 | 70.95 | 70.17 | 103015 |
| 1721773800 | 70.34 | 0.01 | 0.01 | 70.53 | 70.6 | 70.25 | 99265 |
| 1721687400 | 70.33 | 0.53 | 0.76 | 70.19 | 70.33 | 69.83 | 92982 |
| 1721428200 | 69.8 | 0.35 | 0.50 | 70.01 | 70.1 | 69.54 | 75753 |
| 1721341800 | 69.45 | -1.68 | -2.36 | 70.79 | 71.1801 | 69.38 | 148590 |
| 1721255400 | 71.13 | 0.09 | 0.13 | 70.46 | 71.56 | 70.4373 | 262117 |
| 1721169000 | 71.04 | 1.16 | 1.66 | 70.39 | 71.04 | 70.2824 | 143621 |
| 1721082600 | 69.88 | -0.21 | -0.30 | 70.4 | 70.41 | 69.8 | 241069 |
| 1720823400 | 70.09 | 0.43 | 0.62 | 69.94 | 70.34 | 69.85 | 190343 |
| 1720737000 | 69.66 | 0.76 | 1.10 | 69.03 | 69.7499 | 69.03 | 250901 |
| 1720650600 | 68.9 | 0.64 | 0.94 | 68.4 | 68.955 | 68.26 | 108422 |
| 1720564200 | 68.26 | 0.21 | 0.31 | 68.09 | 68.32 | 67.76 | 449107 |
| 1720477800 | 68.05 | 0.03 | 0.04 | 68.1 | 68.2939 | 67.81 | 413645 |
| 1720218600 | 68.02 | 0.59 | 0.87 | 67.54 | 68.03 | 67.29 | 146503 |
| 1720040640 | 67.43 | -0.57 | -0.84 | 68.03 | 68.06 | 67.29 | 134517 |
| 1719959400 | 68 | -0.28 | -0.41 | 68.05 | 68.12 | 67.67 | 113400 |
| 1719873000 | 68.28 | -0.39 | -0.57 | 68.82 | 69.37 | 68.145 | 196437 |
| 1719613800 | 68.67 | 0 | 0.00 | 68.67 | 68.67 | 68.67 | 0 |
| 1719527400 | 68.67 | -0.05 | -0.07 | 68.74 | 68.7901 | 68.32 | 128793 |
| 1719441000 | 68.72 | -0.32 | -0.46 | 68.91 | 68.96 | 68.61 | 85464 |
| 1719354600 | 69.04 | -0.2 | -0.29 | 69.21 | 69.342 | 68.87 | 119564 |
| 1719268200 | 69.24 | 0.44 | 0.64 | 69.08 | 69.48 | 68.93 | 109359 |
| 1719009000 | 68.8 | 0.12 | 0.17 | 68.8 | 68.86 | 68.51 | 132244 |
| 1718922600 | 68.68 | 0.22 | 0.32 | 68.33 | 68.78 | 68.2 | 163027 |
| 1718749800 | 68.46 | -0.04 | -0.06 | 68.5 | 68.75 | 68.38 | 105013 |
| 1718663400 | 68.5 | -0.09 | -0.13 | 68.36 | 68.53 | 68.19 | 83650 |
| 1718404200 | 68.59 | -0.12 | -0.17 | 68.4 | 68.59 | 68.19 | 73758 |
| 1718317800 | 68.71 | -0.1 | -0.15 | 68.57 | 68.7439 | 68.15 | 93287 |
| 1718231400 | 68.81 | -0.06 | -0.09 | 69.2 | 69.2 | 68.6294 | 87071 |
| 1718145000 | 68.87 | -0.23 | -0.33 | 68.93 | 68.96 | 68.5 | 130370 |
| 1718058600 | 69.1 | 0.26 | 0.38 | 68.68 | 69.1 | 68.45 | 102345 |
| 1717799400 | 68.84 | 0.01 | 0.01 | 68.64 | 69.1657 | 68.6082 | 101439 |
| 1717713000 | 68.83 | 0.15 | 0.22 | 68.6 | 68.9352 | 68.35 | 62866 |
| 1717626600 | 68.68 | 0.42 | 0.62 | 68.33 | 68.7 | 67.96 | 76809 |
| 1717540200 | 68.26 | 0.16 | 0.23 | 68.05 | 68.39 | 67.8101 | 76185 |
| 1717453800 | 68.1 | 0.54 | 0.80 | 67.58 | 68.3099 | 67.56 | 104249 |
| 1717194600 | 67.56 | 0.82 | 1.23 | 66.86 | 67.58 | 66.831599 | 102741 |
| 1717108200 | 66.739999 | 0.06 | 0.09 | 66.519999 | 66.9401 | 66.2851 | 83204 |
| 1717021800 | 66.68 | -0.48 | -0.71 | 66.569999 | 66.68 | 66.39 | 125526 |
| 1716935400 | 67.16 | -0.72 | -1.06 | 67.91 | 67.91 | 66.9 | 812891 |
| 1716589800 | 67.88 | -0.26 | -0.38 | 68.17 | 68.27 | 67.86 | 77141 |
| 1716503400 | 68.14 | -0.75 | -1.09 | 68.82 | 68.82 | 68.01 | 77217 |
| 1716417000 | 68.89 | 0.12 | 0.17 | 68.65 | 69.1585 | 68.63 | 59329 |
| 1716330600 | 68.77 | -0.01 | -0.01 | 68.75 | 69.09 | 68.65 | 92427 |
| 1716244200 | 68.78 | -0.1 | -0.15 | 68.74 | 68.9 | 68.5705 | 57308 |
| 1715985000 | 68.88 | 0.06 | 0.09 | 68.9 | 68.9 | 68.4971 | 88498 |
| 1715898600 | 68.82 | -0.07 | -0.10 | 68.81 | 68.94 | 68.6 | 73237 |
| 1715812200 | 68.89 | 1 | 1.47 | 68.18 | 68.96 | 68.18 | 75695 |
| 1715725800 | 67.89 | 0.3 | 0.44 | 67.68 | 67.925 | 67.478 | 57550 |
| 1715639400 | 67.59 | -0.03 | -0.04 | 67.75 | 67.85 | 67.4699 | 73988 |
| 1715380200 | 67.62 | 0.03 | 0.04 | 67.65 | 67.89 | 67.54 | 74386 |
| 1715293800 | 67.59 | 0.65 | 0.97 | 67 | 67.59 | 67 | 73031 |
| 1715207400 | 66.94 | -0.38 | -0.56 | 67.24 | 67.41 | 66.9 | 60717 |
| 1715121000 | 67.32 | 0.48 | 0.72 | 66.98 | 67.36 | 66.959999 | 56084 |
| 1715034600 | 66.84 | 0.32 | 0.48 | 66.7 | 66.84 | 66.47 | 63253 |
| 1714775400 | 66.519999 | 0.24 | 0.36 | 66.72 | 66.72 | 66.269999 | 72606 |
| 1714689000 | 66.28 | -0.06 | -0.09 | 66.61 | 66.61 | 65.965 | 66229 |
| 1714602600 | 66.34 | 0.28 | 0.42 | 65.8 | 66.92 | 65.8 | 128040 |
| 1714516200 | 66.06 | -0.06 | -0.09 | 66.3 | 66.4441 | 66.019999 | 129697 |
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
