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 | -1.9 | -2.64255910987 | 71.9 | 71.9 | 69.3 | 118449 | 70.45599227 | DE |
| 4 | 0 | 0 | 70 | 72.8 | 69.3 | 80467 | 70.86672265 | DE |
| 12 | -1.5 | -2.0979020979 | 71.5 | 73 | 69.3 | 93982 | 70.82255138 | DE |
| 26 | 0.9 | 1.3024602026 | 69.1 | 73.4 | 66 | 95489 | 69.98897011 | DE |
| 52 | 5.9 | 9.20436817473 | 64.1 | 74 | 63.6 | 91623 | 69.07141454 | DE |
| 156 | -3.2 | -4.37158469945 | 73.2 | 85.7 | 55.4 | 109665 | 71.09518957 | DE |
| 260 | -5.75 | -7.59075907591 | 75.75 | 85.7 | 43.7 | 125707 | 67.23700679 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1731346200 | 69.5 | 0.1 | 0.14 | 71 | 71 | 69.3 | 153986 |
| 1731087000 | 69.4 | -1.1 | -1.56 | 71.2 | 71.2 | 69.4 | 140630 |
| 1731000600 | 70.5 | -1.2 | -1.67 | 71.7 | 71.7 | 70.5 | 58695 |
| 1730914200 | 71.7 | 0.1 | 0.14 | 71.9 | 71.9 | 71.6 | 197871 |
| 1730827800 | 71.6 | 0 | 0.00 | 71.9 | 71.9 | 71.6 | 41064 |
| 1730741400 | 71.6 | 0 | 0.00 | 71.8 | 71.8 | 71.6 | 99593 |
| 1730482200 | 71.6 | -0.2 | -0.28 | 71.8 | 71.8 | 71.6 | 95426 |
| 1730395800 | 71.8 | 0.3 | 0.42 | 71.8 | 71.8 | 71.8 | 152251 |
| 1730309400 | 71.5 | 0.3 | 0.42 | 71 | 72.8 | 71 | 19300 |
| 1730223000 | 71.2 | 0 | 0.00 | 71 | 71.2 | 70.1 | 48947 |
| 1730136600 | 71.2 | 0 | 0.00 | 71 | 71.2 | 70.1 | 40360 |
| 1729873800 | 71.2 | 0 | 0.00 | 71 | 71.2 | 70.1 | 40787 |
| 1729787400 | 71.2 | 0 | 0.00 | 71 | 71.2 | 70.1 | 34649 |
| 1729701000 | 71.2 | 0 | 0.00 | 71 | 71.2 | 70.1 | 70443 |
| 1729614600 | 71.2 | 0 | 0.00 | 71 | 71.2 | 70.1 | 53310 |
| 1729528200 | 71.2 | 0.5 | 0.71 | 70.5 | 71.2 | 70.1 | 57872 |
| 1729269000 | 70.7 | 0.5 | 0.71 | 70 | 70.7 | 70 | 66571 |
| 1729182600 | 70.2 | 0 | 0.00 | 70 | 70.2 | 70 | 33346 |
| 1729096200 | 70.2 | 0 | 0.00 | 70 | 70.2 | 70 | 82455 |
| 1729009800 | 70.2 | 0.3 | 0.43 | 70 | 70.2 | 69.9 | 121782 |
| 1728923400 | 69.9 | -0.1 | -0.14 | 70 | 70.2 | 69.9 | 30328 |
| 1728664200 | 70 | 0 | 0.00 | 70 | 71.1 | 70 | 110027 |
| 1728577800 | 70 | -0.5 | -0.71 | 70 | 70.5 | 70 | 52487 |
| 1728491400 | 70.5 | 0 | 0.00 | 70 | 70.5 | 70 | 108707 |
| 1728405000 | 70.5 | 0.5 | 0.71 | 70 | 70.5 | 70 | 95501 |
| 1728318600 | 70 | 0 | 0.00 | 70 | 70 | 70 | 4407 |
| 1728059400 | 70 | 0 | 0.00 | 70 | 70.2 | 70 | 69379 |
| 1727973000 | 70 | -1 | -1.41 | 70.3 | 70.5 | 70 | 100131 |
| 1727886600 | 71 | -1.8 | -2.47 | 71.3 | 72.5 | 70.5 | 242523 |
| 1727800200 | 72.8 | 0.3 | 0.41 | 72.5 | 73 | 72.5 | 116359 |
| 1727713800 | 72.5 | 0.3 | 0.42 | 72 | 72.5 | 71.6 | 49134 |
| 1727454600 | 72.2 | 1.2 | 1.69 | 72 | 72.2 | 71.4 | 87658 |
| 1727368200 | 71 | 0 | 0.00 | 70.2 | 72 | 70.2 | 45583 |
| 1727281800 | 71 | 0 | 0.00 | 70.2 | 71 | 70.2 | 17720 |
| 1727195400 | 71 | 0 | 0.00 | 70.5 | 71 | 70.5 | 49196 |
| 1727109000 | 71 | 0.5 | 0.71 | 70.5 | 71 | 70.4 | 66089 |
| 1726849800 | 70.5 | 0.2 | 0.28 | 70.3 | 70.5 | 70.2 | 57950 |
| 1726763400 | 70.3 | -0.9 | -1.26 | 70.5 | 70.5 | 70.3 | 108085 |
| 1726677000 | 71.2 | 0.7 | 0.99 | 70.5 | 71.2 | 70.1 | 208271 |
| 1726590600 | 70.5 | 0 | 0.00 | 70.5 | 70.5 | 70.1 | 188098 |
| 1726504200 | 70.5 | 0 | 0.00 | 70.5 | 70.5 | 70.1 | 52040 |
| 1726245000 | 70.5 | 0.2 | 0.28 | 70.5 | 70.5 | 69.9 | 69050 |
| 1726158600 | 70.3 | -0.5 | -0.71 | 71 | 71 | 70.3 | 179575 |
| 1726072200 | 70.8 | 0 | 0.00 | 71 | 71 | 70.3 | 39606 |
| 1725985800 | 70.8 | 0 | 0.00 | 71 | 71 | 70.3 | 54519 |
| 1725899400 | 70.8 | 0 | 0.00 | 71 | 71 | 70.3 | 100618 |
| 1725640200 | 70.8 | 0 | 0.00 | 71 | 71 | 70.3 | 109763 |
| 1725553800 | 70.8 | 0.5 | 0.71 | 70.5 | 70.8 | 69.8 | 220058 |
| 1725467400 | 70.3 | 0 | 0.00 | 70.5 | 71.7 | 70.3 | 41371 |
| 1725381000 | 70.3 | 0.8 | 1.15 | 69.5 | 71.1 | 69.5 | 86588 |
| 1725294600 | 69.5 | -0.8 | -1.14 | 70.5 | 70.5 | 69.5 | 205301 |
| 1725035400 | 70.3 | 0 | 0.00 | 70.5 | 71.7 | 70.3 | 22000 |
| 1724949000 | 70.3 | -0.5 | -0.71 | 71 | 71 | 70.3 | 144032 |
| 1724862600 | 70.8 | -0.5 | -0.70 | 71.5 | 71.5 | 70.8 | 100137 |
| 1724776200 | 71.3 | -0.1 | -0.14 | 71.5 | 71.5 | 71.3 | 306935 |
| 1724430600 | 71.4 | 0 | 0.00 | 71.5 | 71.5 | 71.4 | 229650 |
| 1724344200 | 71.4 | -0.1 | -0.14 | 71.5 | 71.5 | 71.4 | 121287 |
| 1724257800 | 71.5 | 0 | 0.00 | 71.5 | 71.5 | 71.4 | 10913 |
| 1724171400 | 71.5 | 0 | 0.00 | 71.5 | 71.5 | 71.4 | 82949 |
| 1724085000 | 71.5 | 0 | 0.00 | 71.5 | 71.5 | 71 | 82861 |
| 1723825800 | 71.5 | 0.4 | 0.56 | 71.3 | 71.5 | 71.1 | 296426 |
| 1723739400 | 71.1 | 0.4 | 0.57 | 70.5 | 71.1 | 69.7 | 563325 |
| 1723653000 | 70.7 | 0.1 | 0.14 | 70.9 | 70.9 | 70.6 | 151839 |
| 1723566600 | 70.6 | -2.2 | -3.02 | 70.9 | 70.9 | 70.6 | 61003 |
| 1723480200 | 72.8 | 2.2 | 3.12 | 70.9 | 72.8 | 70.6 | 32614 |
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
