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 | 0.19 | 0.260845689182 | 72.84 | 75.165 | 72.49 | 969698 | 73.74745115 | CS |
| 4 | -2.94 | -3.86994866395 | 75.97 | 76.445 | 72.16 | 1117457 | 73.5538225 | CS |
| 12 | 1.21 | 1.68476747424 | 71.82 | 76.445 | 70.82 | 1207084 | 73.58748173 | CS |
| 26 | 6.32 | 9.4738420027 | 66.71 | 76.445 | 65.77 | 1392628 | 70.85687947 | CS |
| 52 | 8.13 | 12.5269645609 | 64.9 | 76.445 | 56.28 | 1485710 | 66.61657138 | CS |
| 156 | 14.83 | 25.4810996564 | 58.2 | 76.445 | 41.8 | 1279474 | 59.04344929 | CS |
| 260 | 14.83 | 25.4810996564 | 58.2 | 76.445 | 41.8 | 1279474 | 59.04344929 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721774100 | 72.81 | -0.93 | -1.26 | 73.36 | 73.5 | 72.49 | 1145007 |
| 1721687700 | 73.74 | 0.08 | 0.11 | 73.84 | 74.22 | 73.38 | 1008476 |
| 1721428500 | 73.66 | -0.03 | -0.04 | 73.21 | 73.9 | 73.05 | 887935 |
| 1721342100 | 73.69 | -0.14 | -0.19 | 74.09 | 74.4 | 73.67 | 1055322 |
| 1721255700 | 73.83 | -0.04 | -0.05 | 74.28 | 75.165 | 73.8 | 1744608 |
| 1721169300 | 73.87 | 0.88 | 1.21 | 72.84 | 74.15 | 72.68 | 703495 |
| 1721082900 | 72.99 | -1.11 | -1.50 | 74.11 | 74.37 | 72.89 | 759910 |
| 1720823700 | 74.1 | 0.23 | 0.31 | 73.86 | 74.94 | 73.785 | 998545 |
| 1720737300 | 73.87 | 1.09 | 1.50 | 72.36 | 74.18 | 72.25 | 1378331 |
| 1720650900 | 72.78 | 0.56 | 0.78 | 72.57 | 72.97 | 72.35 | 996818 |
| 1720564500 | 72.22 | -1.21 | -1.65 | 73.28 | 73.43 | 72.16 | 1107271 |
| 1720478100 | 73.43 | -0.4 | -0.54 | 73.57 | 74.26 | 73.28 | 1118557 |
| 1720218900 | 73.83 | 0.24 | 0.33 | 73.38 | 73.84 | 72.6 | 996693 |
| 1720040640 | 73.59 | 0.85 | 1.17 | 73.07 | 73.73 | 72.52 | 805964 |
| 1719959700 | 72.74 | -0.29 | -0.40 | 72.94 | 73.25 | 72.37 | 1878369 |
| 1719873300 | 73.03 | -0.71 | -0.96 | 73.1 | 73.88 | 72.73 | 869464 |
| 1719614100 | 73.74 | 0 | 0.00 | 73.74 | 73.74 | 73.74 | 0 |
| 1719527700 | 73.74 | -0.8 | -1.07 | 74.74 | 74.94 | 73.42 | 1135752 |
| 1719441300 | 74.54 | -0.78 | -1.04 | 74.52 | 75.49 | 74.33 | 1497278 |
| 1719354900 | 75.32 | -0.65 | -0.86 | 75.97 | 76.445 | 75 | 1164137 |
| 1719268500 | 75.97 | 1.11 | 1.48 | 74.95 | 76.08 | 74.95 | 964762 |
| 1719009300 | 74.86 | 1.49 | 2.03 | 74 | 75.02 | 73.99 | 2817650 |
| 1718922900 | 73.37 | 0.19 | 0.26 | 72.95 | 74.05 | 72.91 | 1129334 |
| 1718750100 | 73.18 | -1.29 | -1.73 | 74.44 | 74.49 | 72.47 | 1386307 |
| 1718663700 | 74.47 | 0.42 | 0.57 | 73.7 | 74.59 | 73.335 | 1140759 |
| 1718404500 | 74.05 | -0.37 | -0.50 | 73.6 | 74.3 | 73.095 | 1907298 |
| 1718318100 | 74.42 | -0.26 | -0.35 | 74.03 | 74.53 | 72.9 | 1732074 |
| 1718231700 | 74.68 | 1.09 | 1.48 | 74.22 | 74.98 | 74.04 | 1138396 |
| 1718145300 | 73.59 | -0.72 | -0.97 | 73.67 | 73.83 | 72.96 | 1408892 |
| 1718058900 | 74.31 | -0.12 | -0.16 | 74.07 | 74.635 | 73.56 | 1267576 |
| 1717799700 | 74.43 | -0.27 | -0.36 | 74.57 | 74.94 | 74.39 | 938449 |
| 1717713300 | 74.7 | 0.87 | 1.18 | 73.73 | 75.265 | 73.5 | 1713902 |
| 1717626900 | 73.83 | -0.04 | -0.05 | 74 | 74.1719 | 73.18 | 1012071 |
| 1717540500 | 73.87 | 0.13 | 0.18 | 73.27 | 74.07 | 73.01 | 695764 |
| 1717454100 | 73.74 | 0.03 | 0.04 | 73.66 | 74.51 | 73.14 | 1069968 |
| 1717194900 | 73.71 | 1.56 | 2.16 | 72.15 | 73.91 | 71.94 | 2626111 |
| 1717108500 | 72.15 | 0.73 | 1.02 | 71.47 | 72.2 | 71.155 | 800725 |
| 1717022100 | 71.42 | -0.89 | -1.23 | 71.32 | 71.64 | 70.82 | 1651454 |
| 1716935700 | 72.31 | -0.77 | -1.05 | 72.56 | 72.79 | 72.04 | 1066195 |
| 1716590100 | 73.08 | 0.14 | 0.20 | 73.15 | 73.71 | 73.02 | 1201028 |
| 1716503700 | 72.935 | -0.32 | -0.43 | 73.34 | 73.78 | 72.9 | 1130062 |
| 1716417300 | 73.25 | -0.76 | -1.03 | 73.62 | 74.06 | 73.2 | 1030766 |
| 1716330900 | 74.01 | 0.06 | 0.08 | 74.37 | 74.37 | 73.475 | 805533 |
| 1716244500 | 73.95 | -0.56 | -0.75 | 74.4 | 74.6 | 73.89 | 716488 |
| 1715985300 | 74.51 | -0.41 | -0.55 | 74.59 | 74.64 | 74.12 | 787395 |
| 1715898900 | 74.92 | -0.21 | -0.28 | 75.25 | 75.42 | 74.71 | 766898 |
| 1715812500 | 75.13 | 0.32 | 0.43 | 74.79 | 75.435 | 74.56 | 920561 |
| 1715726100 | 74.81 | 0.35 | 0.47 | 74.58 | 74.965 | 74.2 | 953449 |
| 1715639700 | 74.46 | 0.63 | 0.85 | 73.88 | 74.82 | 73.78 | 1052437 |
| 1715380500 | 73.83 | 0.19 | 0.26 | 73.82 | 74.11 | 73.54 | 1162755 |
| 1715294100 | 73.64 | 0.12 | 0.16 | 73.03 | 73.67 | 72.85 | 1021922 |
| 1715207700 | 73.52 | 0.22 | 0.30 | 73.35 | 73.635 | 72.84 | 1669573 |
| 1715121300 | 73.3 | 1.94 | 2.72 | 71.73 | 73.47 | 71.54 | 2010699 |
| 1715034900 | 71.36 | -0.45 | -0.63 | 71.665 | 71.93 | 71.211 | 920749 |
| 1714775700 | 71.81 | 0.28 | 0.39 | 71.45 | 71.975 | 71.08 | 1134491 |
| 1714689300 | 71.53 | -0.06 | -0.08 | 71.75 | 72.01 | 71.32 | 1215710 |
| 1714602900 | 71.59 | -0.43 | -0.60 | 71.71 | 72.35 | 70.95 | 1131084 |
| 1714516500 | 72.02 | 0 | 0.01 | 71.82 | 72.24 | 71.5 | 1514266 |
| 1714430100 | 72.015 | 0.52 | 0.72 | 71.85 | 72.195 | 71.56 | 879541 |
| 1714170900 | 71.5 | 0.56 | 0.79 | 70.65 | 72.05 | 70.51 | 1057003 |
| 1714084500 | 70.94 | 1.28 | 1.84 | 70.87 | 71.985 | 70.28 | 2426134 |
| 1713998100 | 69.66 | 0.53 | 0.77 | 68.45 | 69.87 | 68.45 | 1114521 |
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
