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 | 0.29 | 0.414581844174 | 69.95 | 70.76 | 68.94 | 1089964 | 70.06556735 | CS |
| 4 | 2.25 | 3.30931019268 | 67.99 | 72.705 | 65.7516 | 1473615 | 69.45108851 | CS |
| 12 | 0.72 | 1.03567318757 | 69.52 | 73.31 | 63.99 | 1462827 | 68.53313517 | CS |
| 26 | 6.99 | 11.0513833992 | 63.25 | 73.31 | 62.83 | 1216697 | 68.11384662 | CS |
| 52 | 11.89 | 20.3770351328 | 58.35 | 73.31 | 55.24 | 1138639 | 64.36186404 | CS |
| 156 | 8.48 | 13.7305699482 | 61.76 | 73.31 | 44.52 | 1045615 | 60.99774114 | CS |
| 260 | 27.96 | 66.1305581835 | 42.28 | 74.73 | 25 | 1081482 | 57.40324477 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1739576400 | 70.24 | -0.17 | -0.24 | 70.3 | 71.17 | 70.19 | 617098 |
| 1739490000 | 70.41 | 0.49 | 0.70 | 70.4 | 70.76 | 70.18 | 1427179 |
| 1739403600 | 69.92 | 0.01 | 0.01 | 69.01 | 70.15 | 69.01 | 843867 |
| 1739317200 | 69.91 | -0.1 | -0.14 | 69.46 | 70.1 | 69.36 | 796554 |
| 1739230800 | 70.01 | 0.11 | 0.16 | 69.88 | 70.42 | 69.5 | 1360075 |
| 1738971600 | 69.9 | -0.1 | -0.14 | 69.95 | 70.3 | 68.94 | 1022146 |
| 1738885200 | 70 | -1.38 | -1.93 | 71.26 | 71.575 | 69.895 | 1488006 |
| 1738798800 | 71.38 | 0.88 | 1.25 | 70.76 | 72.705 | 70.57 | 3978039 |
| 1738712400 | 70.5 | 3.67 | 5.49 | 67.99 | 70.65 | 67.85 | 3529524 |
| 1738626000 | 66.83 | -1.09 | -1.60 | 66.819999 | 67.41 | 65.751599 | 1669407 |
| 1738366800 | 67.92 | -0.43 | -0.63 | 68.19 | 68.6 | 67.68 | 1029473 |
| 1738280400 | 68.35 | 0.09 | 0.13 | 68.57 | 68.57 | 67.73 | 717836 |
| 1738194000 | 68.26 | -0.41 | -0.60 | 69 | 69.25 | 68.17 | 1087191 |
| 1738107600 | 68.67 | -0.51 | -0.74 | 69.03 | 69.45 | 68.43 | 847992 |
| 1738021200 | 69.18 | 0.9 | 1.32 | 68.54 | 69.61 | 68.54 | 1226509 |
| 1737762000 | 68.28 | 0.25 | 0.37 | 68.49 | 68.79 | 68.16 | 1223788 |
| 1737675600 | 68.03 | 0 | 0.00 | 68.03 | 68.03 | 68.03 | 0 |
| 1737589200 | 68.03 | -0.43 | -0.63 | 67.95 | 68.42 | 67.7528 | 791864 |
| 1737502800 | 68.46 | 0.81 | 1.20 | 67.77 | 68.655 | 67.77 | 2873351 |
| 1737157200 | 67.65 | 0.02 | 0.03 | 67.99 | 68.13 | 67.43 | 612263 |
| 1737070800 | 67.63 | 0.88 | 1.32 | 66.76 | 67.72 | 66.345 | 1005616 |
| 1736984400 | 66.75 | 0.63 | 0.95 | 67.32 | 67.7 | 66.14 | 2011535 |
| 1736898000 | 66.12 | 0.09 | 0.14 | 66.519999 | 66.959999 | 66.04 | 975812 |
| 1736811600 | 66.03 | 0.67 | 1.03 | 65.09 | 66.144999 | 64.9054 | 878373 |
| 1736552400 | 65.36 | -0.89 | -1.34 | 65.04 | 66.319999 | 65.04 | 886838 |
| 1736379600 | 66.25 | 0.34 | 0.52 | 65.67 | 66.33 | 65.194999 | 1387388 |
| 1736293200 | 65.91 | 0.76 | 1.17 | 65.51 | 66.5 | 65.485 | 986912 |
| 1736206800 | 65.15 | 0.8 | 1.24 | 66.08 | 66.95 | 65.12 | 1357974 |
| 1735947600 | 64.349999 | -0.24 | -0.37 | 64.36 | 65.0599 | 64.18 | 1140209 |
| 1735861200 | 64.59 | -0.08 | -0.12 | 65.22 | 65.29 | 64.18 | 1196195 |
| 1735688400 | 64.67 | 0.47 | 0.73 | 64.3 | 64.83 | 64.3 | 527425 |
| 1735602000 | 64.2 | -0.82 | -1.26 | 64.59 | 64.769999 | 64.045 | 881125 |
| 1735342800 | 65.019999 | -0.05 | -0.08 | 64.72 | 65.47 | 64.72 | 1184765 |
| 1735256400 | 65.069999 | -0.09 | -0.14 | 64.959999 | 65.65 | 64.89 | 760981 |
| 1735077840 | 65.16 | 0.43 | 0.66 | 64.9 | 65.39 | 64.659 | 365122 |
| 1734997200 | 64.73 | 0.53 | 0.83 | 64.34 | 64.92 | 64.0073 | 688952 |
| 1734738000 | 64.2 | -0.49 | -0.76 | 64.51 | 65.209999 | 63.99 | 2997542 |
| 1734651600 | 64.69 | 0.03 | 0.05 | 65.099999 | 65.599999 | 64.61 | 1168649 |
| 1734565200 | 64.66 | -2 | -3.00 | 66.91 | 67.15 | 64.65 | 2056714 |
| 1734478800 | 66.66 | -0.95 | -1.41 | 67.13 | 67.64 | 66.42 | 1718527 |
| 1734392400 | 67.61 | -0.33 | -0.49 | 67.53 | 68.22 | 67.53 | 1242718 |
| 1734133200 | 67.94 | -0.72 | -1.05 | 68.3 | 68.55 | 67.695 | 1287686 |
| 1734046800 | 68.66 | -0.11 | -0.16 | 68.65 | 69.54 | 68.65 | 1779577 |
| 1733960400 | 68.77 | -0.67 | -0.96 | 70 | 70.56 | 68.72 | 1613487 |
| 1733874000 | 69.44 | -0.23 | -0.33 | 69.48 | 70.79 | 68.64 | 2034582 |
| 1733787600 | 69.67 | 0.02 | 0.03 | 69.95 | 70.82 | 69.6 | 1295387 |
| 1733528400 | 69.65 | -0.12 | -0.17 | 69.94 | 70.43 | 69.435 | 1201160 |
| 1733442000 | 69.77 | -1.19 | -1.68 | 70.29 | 70.57 | 69.19 | 1500224 |
| 1733355600 | 70.96 | -0.39 | -0.55 | 70.68 | 71.39 | 70.04 | 1659485 |
| 1733269200 | 71.35 | 0.08 | 0.11 | 71.28 | 72 | 71.0001 | 1071196 |
| 1733182800 | 71.27 | -1.04 | -1.44 | 71.71 | 72.34 | 71.075 | 2508610 |
| 1732917840 | 72.31 | 0.74 | 1.03 | 72 | 73.09 | 71.72 | 1418906 |
| 1732750800 | 71.57 | 0.84 | 1.19 | 71.27 | 72.78 | 71.27 | 2053661 |
| 1732664400 | 70.73 | -0.82 | -1.15 | 71.31 | 71.79 | 70.05 | 1956056 |
| 1732578000 | 71.55 | -0.16 | -0.22 | 71.54 | 73.31 | 71.36 | 3135170 |
| 1732318800 | 71.71 | 0.78 | 1.10 | 69.52 | 71.95 | 69.52 | 2533039 |
| 1732232400 | 70.93 | 1.93 | 2.80 | 69.72 | 71.07 | 69.36 | 3368720 |
| 1732146000 | 69 | 2.84 | 4.29 | 67.4 | 69.54 | 67.4 | 7033559 |
| 1732059600 | 66.16 | -0.89 | -1.33 | 70 | 72.5 | 65.61 | 11276136 |
| 1731973200 | 67.05 | 0.25 | 0.37 | 66.75 | 67.21 | 66.489999 | 1008207 |
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
