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 | -1.01 | -1.42153413089 | 71.05 | 71.325 | 69.41 | 3130297 | 70.42977422 | CS |
| 4 | -0.26 | -0.369843527738 | 70.3 | 72.5 | 67.62 | 3069671 | 70.25409234 | CS |
| 12 | -2.16 | -2.99168975069 | 72.2 | 74.45 | 67.62 | 3072157 | 71.08536526 | CS |
| 26 | 3.14 | 4.69357249626 | 66.9 | 74.675 | 64.61 | 3364805 | 70.26365229 | CS |
| 52 | 13.33 | 23.5055545759 | 56.71 | 74.675 | 56.13 | 3532332 | 66.10594116 | CS |
| 156 | 9.76 | 16.1911081619 | 60.28 | 77.36 | 48.95 | 4306948 | 64.22566816 | CS |
| 260 | 19.92 | 39.744612929 | 50.12 | 77.36 | 22.85 | 4938266 | 55.24500637 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1719960000 | 70.04 | 0.16 | 0.23 | 69.49 | 70.25 | 69.49 | 3417426 |
| 1719873600 | 69.88 | -0.31 | -0.44 | 70.74 | 71.03 | 69.41 | 3603661 |
| 1719614400 | 70.19 | -0.67 | -0.95 | 70.86 | 71.27 | 69.94 | 6497551 |
| 1719528000 | 70.86 | -0.32 | -0.45 | 71 | 71.31 | 70.45 | 2540916 |
| 1719441600 | 71.18 | -0.23 | -0.32 | 71.05 | 71.325 | 69.94 | 2959185 |
| 1719355200 | 71.41 | -0.71 | -0.98 | 71.96 | 72.1 | 71.221 | 2465017 |
| 1719268800 | 72.12 | 0.85 | 1.19 | 71.59 | 72.5 | 71.185 | 2783030 |
| 1719009600 | 71.27 | 0.42 | 0.59 | 70.86 | 71.395 | 70.54 | 8418242 |
| 1718923200 | 70.85 | 0.99 | 1.42 | 69.87 | 70.98 | 69.58 | 2875690 |
| 1718750400 | 69.86 | 0.48 | 0.69 | 69.51 | 70.085 | 68.92 | 2958775 |
| 1718664000 | 69.38 | 0.83 | 1.21 | 68.78 | 69.43 | 68.17 | 2531138 |
| 1718404800 | 68.55 | -0.11 | -0.16 | 68.08 | 68.595 | 67.62 | 2302379 |
| 1718318400 | 68.66 | -0.36 | -0.52 | 68.84 | 68.84 | 68.041 | 3234349 |
| 1718232000 | 69.02 | -0.04 | -0.06 | 69.15 | 69.75 | 68.55 | 3003832 |
| 1718145600 | 69.06 | -1.21 | -1.72 | 69.86 | 69.925 | 68.67 | 3060553 |
| 1718059200 | 70.27 | 0.22 | 0.31 | 69.67 | 70.38 | 69.22 | 2692623 |
| 1717800000 | 70.05 | 0.01 | 0.01 | 69.9671 | 70.71 | 69.905 | 2330574 |
| 1717713600 | 70.04 | -0.29 | -0.41 | 70.33 | 70.66 | 69.81 | 1647445 |
| 1717627200 | 70.33 | 0.02 | 0.03 | 70.3 | 70.63 | 69.44 | 2317833 |
| 1717540800 | 70.31 | -1.11 | -1.55 | 70.38 | 71.435 | 69.63 | 3093098 |
| 1717454400 | 71.42 | -0.95 | -1.31 | 72.4 | 72.52 | 70.74 | 3178136 |
| 1717195200 | 72.37 | 1.26 | 1.77 | 71.15 | 73.21 | 71.05 | 5145540 |
| 1717108800 | 71.11 | 0.67 | 0.95 | 70.44 | 71.23 | 70.07 | 1963763 |
| 1717022400 | 70.44 | -0.54 | -0.76 | 70.36 | 70.8 | 69.93 | 1872332 |
| 1716936000 | 70.98 | -1.56 | -2.15 | 72.54 | 72.55 | 70.37 | 3445569 |
| 1716590400 | 72.54 | 0.89 | 1.24 | 72.02 | 72.71 | 71.95 | 3029281 |
| 1716504000 | 71.65 | -1.22 | -1.67 | 72.56 | 72.645 | 71.395 | 3336213 |
| 1716417600 | 72.87 | 0.28 | 0.39 | 72.36 | 73.71 | 72.35 | 3185565 |
| 1716331200 | 72.59 | -0.3 | -0.41 | 72.94 | 73.4 | 72.5 | 2160914 |
| 1716244800 | 72.89 | -1.33 | -1.79 | 74.33 | 74.45 | 72.79 | 3033150 |
| 1715985600 | 74.22 | 0.75 | 1.02 | 73.76 | 74.26 | 73.42 | 2496400 |
| 1715899200 | 73.47 | 0.34 | 0.46 | 73.5 | 74.01 | 73.355 | 2846401 |
| 1715812800 | 73.13 | -0.18 | -0.25 | 73.42 | 73.8 | 72.915 | 2331865 |
| 1715726400 | 73.31 | 0.9 | 1.24 | 72.5 | 73.36 | 72.48 | 2409377 |
| 1715640000 | 72.41 | -0.32 | -0.44 | 72.83 | 73.23 | 72.34 | 1936747 |
| 1715380800 | 72.73 | 0.19 | 0.26 | 72.75 | 72.92 | 72.44 | 2293979 |
| 1715294400 | 72.54 | 0.88 | 1.23 | 71.67 | 72.855 | 71.47 | 2773976 |
| 1715208000 | 71.66 | 0.4 | 0.56 | 71.3 | 71.97 | 71.13 | 2549531 |
| 1715121600 | 71.26 | 0.07 | 0.10 | 71.55 | 71.865 | 71.23 | 3146672 |
| 1715035200 | 71.19 | 0.67 | 0.95 | 70.32 | 71.22 | 70.16 | 3153934 |
| 1714776000 | 70.52 | 0.28 | 0.40 | 70.29 | 70.76 | 69.19 | 3361218 |
| 1714689600 | 70.24 | -1.64 | -2.28 | 72.4 | 72.64 | 68.06 | 6294015 |
| 1714603200 | 71.88 | 0.8 | 1.13 | 71.11 | 72.71 | 71.05 | 4192648 |
| 1714516800 | 71.08 | -0.62 | -0.86 | 71.3 | 71.79 | 71.07 | 2534376 |
| 1714430400 | 71.7 | 1.28 | 1.82 | 70.62 | 71.745 | 70.54 | 3966856 |
| 1714171200 | 70.42 | -1.48 | -2.06 | 71.55 | 71.66 | 70.125 | 5650474 |
| 1714084800 | 71.9 | -0.82 | -1.13 | 72.43 | 72.54 | 70.99 | 2864557 |
| 1713998400 | 72.72 | 0.5 | 0.69 | 71.88 | 72.76 | 71.66 | 2073764 |
| 1713912000 | 72.22 | 0.26 | 0.36 | 72.1 | 72.6 | 72.025 | 2106197 |
| 1713825600 | 71.96 | 0.85 | 1.20 | 71.6 | 72.4325 | 70.97 | 2846044 |
| 1713566400 | 71.11 | 1.16 | 1.66 | 70.22 | 71.31 | 70.03 | 3346089 |
| 1713480000 | 69.95 | 1.03 | 1.49 | 69.41 | 70.15 | 69.33 | 2823639 |
| 1713393600 | 68.92 | -0.01 | -0.01 | 69.31 | 69.68 | 68.58 | 2650901 |
| 1713307200 | 68.93 | -0.51 | -0.73 | 69.08 | 69.49 | 68.71 | 3221156 |
| 1713220800 | 69.44 | -0.7 | -1.00 | 71.22 | 71.67 | 69.25 | 2722436 |
| 1712961600 | 70.14 | -0.84 | -1.18 | 70.57 | 71.32 | 69.75 | 2741414 |
| 1712875200 | 70.98 | -0.93 | -1.29 | 71.58 | 71.62 | 70.25 | 4251769 |
| 1712788800 | 71.91 | -0.97 | -1.33 | 71.9 | 72.29 | 71.315 | 2500304 |
| 1712702400 | 72.88 | -0.9 | -1.22 | 74.06 | 74.17 | 72.245 | 2373304 |
| 1712616000 | 73.78 | 0.18 | 0.24 | 73.66 | 74.005 | 73.36 | 2055108 |
| 1712356800 | 73.6 | 0.47 | 0.64 | 73.25 | 73.815 | 72.84 | 1806077 |
| 1712270400 | 73.13 | -0.44 | -0.60 | 74.1 | 74.675 | 72.8 | 2894477 |
| 1712184000 | 73.57 | 0.34 | 0.46 | 73.1 | 74.03 | 73.1 | 2003024 |
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
