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 | -2.301 | -3.29338617637 | 69.8673 | 70.2519 | 67.5663 | 5910 | 69.13555138 | SP |
| 4 | -5.6437 | -7.70891954651 | 73.21 | 74.35 | 67.5663 | 7794 | 72.03545843 | SP |
| 12 | -1.9437 | -2.79628830384 | 69.51 | 74.35 | 67.5663 | 5863 | 72.15547684 | SP |
| 26 | 2.8363 | 4.38173953345 | 64.73 | 76.42 | 64.73 | 3815 | 71.4721507 | SP |
| 52 | 6.6554 | 10.9264515875 | 60.9109 | 76.42 | 58.22 | 5125 | 64.58429984 | SP |
| 156 | 10.0663 | 17.5066086957 | 57.5 | 76.42 | 45.0102 | 3409 | 58.8518347 | SP |
| 260 | 33.6781 | 99.380020184 | 33.8882 | 76.42 | 25.833 | 5831 | 55.4722759 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1741818600 | 68.09 | -0.05 | -0.07 | 68.49 | 68.49 | 67.78 | 490 |
| 1741732200 | 68.14 | -0.72 | -1.05 | 69.03 | 69.03 | 68.0701 | 1428 |
| 1741645800 | 68.86 | -1.33 | -1.89 | 69.38 | 69.6649 | 68.6301 | 20011 |
| 1741390200 | 70.19 | 0.15 | 0.22 | 69.97 | 70.19 | 69.125 | 3736 |
| 1741303800 | 70.0389 | -0.84 | -1.19 | 69.8673 | 70.2519 | 69.74 | 3884 |
| 1741217400 | 70.8801 | 0.04 | 0.05 | 70.76 | 70.995 | 70.1 | 2289 |
| 1741131000 | 70.8449 | -2.16 | -2.95 | 72.96 | 72.96 | 70.8449 | 3527 |
| 1741044600 | 73.0013 | -0.62 | -0.84 | 74.09 | 74.35 | 72.7 | 7024 |
| 1740785400 | 73.62 | 1.26 | 1.74 | 72.6 | 73.62 | 72.6 | 22284 |
| 1740699000 | 72.3594 | -0.08 | -0.11 | 72.75 | 72.97 | 72.32 | 57919 |
| 1740612600 | 72.44 | -0.2 | -0.28 | 72.74 | 73.215 | 72.41 | 3920 |
| 1740526200 | 72.6408 | -0.31 | -0.42 | 73.03 | 73.03 | 72.51 | 1505 |
| 1740439800 | 72.9464 | 0.15 | 0.20 | 73.01 | 73.39 | 72.9464 | 3290 |
| 1740180600 | 72.8 | -0.93 | -1.26 | 73.88 | 73.88 | 72.75 | 1325 |
| 1740094200 | 73.73 | -0.41 | -0.55 | 73.96 | 73.96 | 73.4 | 5222 |
| 1740007800 | 74.1373 | 0.03 | 0.03 | 73.79 | 74.16 | 73.79 | 1224 |
| 1739921400 | 74.1117 | 0.66 | 0.89 | 73.35 | 74.1117 | 73.35 | 2681 |
| 1739575800 | 73.4564 | 0.17 | 0.23 | 73.42 | 73.7418 | 73.42 | 1552 |
| 1739489400 | 73.2871 | 0.44 | 0.60 | 73.21 | 73.2871 | 72.7867 | 4775 |
| 1739403000 | 72.85 | -0.61 | -0.83 | 73.11 | 73.11 | 72.73 | 2827 |
| 1739316600 | 73.46 | 0.4 | 0.55 | 72.68 | 73.46 | 72.68 | 1058 |
| 1739230200 | 73.06 | -0.53 | -0.72 | 74.09 | 74.09 | 72.9945 | 1361 |
| 1738971000 | 73.59 | -0.18 | -0.25 | 74.18 | 74.18 | 73.555 | 4569 |
| 1738884600 | 73.7718 | 0.33 | 0.45 | 73.78 | 73.81 | 73.61 | 65493 |
| 1738798200 | 73.4385 | 0.47 | 0.65 | 73.04 | 73.4385 | 73.04 | 532 |
| 1738711800 | 72.9659 | 0.14 | 0.19 | 72.61 | 73.2525 | 72.61 | 5451 |
| 1738625400 | 72.8265 | -0.75 | -1.01 | 72.2 | 72.98 | 72.0127 | 5015 |
| 1738366200 | 73.573 | -0.36 | -0.49 | 74.0099 | 74.0099 | 73.54 | 1067 |
| 1738279800 | 73.9371 | 0.38 | 0.51 | 73.96 | 74.21 | 73.9371 | 1123 |
| 1738193400 | 73.562 | -0.08 | -0.11 | 73.52 | 73.8462 | 73.5 | 2091 |
| 1738107000 | 73.64 | -0.37 | -0.50 | 73.88 | 73.88 | 73.44 | 1693 |
| 1738020600 | 74.0086 | 0.55 | 0.75 | 73.91 | 74.0086 | 73.3901 | 3179 |
| 1737761400 | 73.46 | 0.77 | 1.06 | 72.97 | 73.62 | 72.97 | 3289 |
| 1737675000 | 72.686 | 0 | 0.00 | 72.686 | 72.686 | 72.686 | 0 |
| 1737588600 | 72.686 | -0.71 | -0.97 | 73.38 | 73.38 | 72.65 | 2899 |
| 1737502200 | 73.3995 | 0.66 | 0.91 | 73.37 | 73.4 | 73.37 | 1040 |
| 1737156600 | 72.7374 | 0.48 | 0.66 | 72.6 | 72.76 | 72.6 | 980 |
| 1737070200 | 72.2576 | 0.31 | 0.42 | 71.54 | 72.2576 | 71.54 | 554 |
| 1736983800 | 71.9525 | 1.18 | 1.66 | 72.31 | 72.31 | 71.9525 | 959 |
| 1736897400 | 70.7772 | 0.96 | 1.37 | 70.17 | 70.7772 | 70.17 | 210 |
| 1736811000 | 69.8217 | 0.71 | 1.03 | 68.95 | 69.8217 | 68.95 | 419 |
| 1736551800 | 69.1115 | -1.01 | -1.43 | 69.26 | 69.26 | 68.9071 | 1785 |
| 1736379000 | 70.1168 | -0.03 | -0.04 | 69.82 | 70.1168 | 69.7582 | 2348 |
| 1736292600 | 70.1422 | -0.16 | -0.23 | 70.61 | 70.61 | 69.87 | 1896 |
| 1736206200 | 70.3039 | -0.25 | -0.35 | 70.85 | 71.3199 | 70.3039 | 2996 |
| 1735947000 | 70.55 | 0.66 | 0.94 | 69.78 | 70.56 | 69.67 | 2516 |
| 1735860600 | 69.8946 | -0.07 | -0.10 | 70.22 | 70.37 | 69.8214 | 13333 |
| 1735687800 | 69.9649 | 0.09 | 0.13 | 69.94 | 70.3 | 69.795 | 4680 |
| 1735601400 | 69.8727 | -0.4 | -0.57 | 69.95 | 70.06 | 69.31 | 4117 |
| 1735342200 | 70.2751 | -0.64 | -0.91 | 70.42 | 70.87 | 70.23 | 7216 |
| 1735255800 | 70.92 | 0.25 | 0.35 | 70.43 | 70.92 | 70.43 | 2114 |
| 1735077840 | 70.67 | 0.54 | 0.77 | 70.45 | 70.67 | 70.04 | 8871 |
| 1734996600 | 70.13 | 0.34 | 0.48 | 69.77 | 70.13 | 69.56 | 4287 |
| 1734737400 | 69.792 | 0.99 | 1.44 | 68.8171 | 70.1899 | 68.8171 | 4593 |
| 1734651000 | 68.8 | 0.13 | 0.19 | 69.51 | 69.51 | 68.8 | 1940 |
| 1734564600 | 68.6722 | -2.41 | -3.40 | 71.13 | 71.13 | 68.67 | 1226 |
| 1734478200 | 71.087 | -1.36 | -1.88 | 71.41 | 71.41 | 71.06 | 1874 |
| 1734391800 | 72.45 | -0.23 | -0.31 | 72.5 | 72.5 | 72.4 | 3248 |
| 1734132600 | 72.678 | -0.27 | -0.37 | 72.59 | 72.76 | 72.58 | 1430 |
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
