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 | -0.33 | -0.45871559633 | 71.94 | 72.91 | 69.86 | 127665 | 71.32777615 | CS |
| 4 | -3.44 | -4.58361092605 | 75.05 | 76.8 | 69.86 | 127967 | 73.40463217 | CS |
| 12 | 4.93 | 7.39352129574 | 66.68 | 76.8 | 64.9087 | 153730 | 71.33634268 | CS |
| 26 | 19.19 | 36.6081648226 | 52.42 | 76.8 | 50.3 | 165790 | 65.92890223 | CS |
| 52 | 12.81 | 21.7857142857 | 58.8 | 76.8 | 48.61 | 164076 | 61.47306877 | CS |
| 156 | -9.39 | -11.5925925926 | 81 | 88.62 | 48.61 | 159623 | 64.03452062 | CS |
| 260 | 9.56 | 15.4069298952 | 62.05 | 88.62 | 27.28 | 163790 | 59.47171121 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1713566400 | 71.61 | 0.6 | 0.84 | 70.62 | 72.07 | 69.86 | 168917 |
| 1713480000 | 71.01 | -0.14 | -0.20 | 71.5 | 72.23 | 70.86 | 121466 |
| 1713393600 | 71.15 | 0.03 | 0.04 | 71.79 | 72.13 | 70.795 | 125788 |
| 1713307200 | 71.12 | -0.76 | -1.06 | 70.905 | 71.7 | 70.73 | 102221 |
| 1713220800 | 71.88 | 0.69 | 0.97 | 71.39 | 72.23 | 71.12 | 176807 |
| 1712961600 | 71.19 | -1.23 | -1.70 | 71.94 | 72.91 | 71.125 | 112043 |
| 1712875200 | 72.42 | 0.12 | 0.17 | 72.25 | 72.95 | 71.91 | 172533 |
| 1712788800 | 72.3 | -1.58 | -2.14 | 72.325 | 72.53 | 71.255 | 188373 |
| 1712702400 | 73.88 | 0.2 | 0.27 | 74.09 | 74.41 | 73.3 | 91213 |
| 1712616000 | 73.68 | -0.23 | -0.31 | 74.49 | 74.757 | 73.61 | 60304 |
| 1712356800 | 73.91 | -0.23 | -0.31 | 73.99 | 74.605 | 73.8 | 93660 |
| 1712270400 | 74.14 | -0.75 | -1.00 | 75.69 | 75.96 | 73.98 | 102572 |
| 1712184000 | 74.89 | 0.72 | 0.97 | 73.81 | 75.23 | 72.87 | 138164 |
| 1712097600 | 74.17 | 0.12 | 0.16 | 73.73 | 74.23 | 73.24 | 194232 |
| 1712011200 | 74.05 | -1.23 | -1.63 | 75.39 | 75.45 | 73.86 | 135528 |
| 1711665600 | 75.28 | -1.42 | -1.85 | 76.47 | 76.8 | 75.27 | 147785 |
| 1711579200 | 76.7 | 1.88 | 2.51 | 75.45 | 76.71 | 75.33 | 111966 |
| 1711492800 | 74.82 | 0.73 | 0.99 | 74.72 | 75.07 | 74.51 | 103732 |
| 1711406400 | 74.09 | -0.7 | -0.94 | 75.05 | 75.3885 | 74.09 | 91153 |
| 1711147200 | 74.79 | -0.06 | -0.08 | 75.05 | 75.16 | 74.065 | 161824 |
| 1711060800 | 74.85 | 0.35 | 0.47 | 74.98 | 75.43 | 74.58 | 154760 |
| 1710974400 | 74.5 | 1.86 | 2.56 | 72.34 | 74.86 | 72.3 | 139222 |
| 1710888000 | 72.64 | 0.8 | 1.11 | 71.98 | 72.96 | 71.33 | 122519 |
| 1710801600 | 71.84 | -0.61 | -0.84 | 72.14 | 72.59 | 71.61 | 121038 |
| 1710542400 | 72.45 | 0.71 | 0.99 | 71.89 | 72.49 | 71.72 | 258206 |
| 1710456000 | 71.74 | -1.01 | -1.39 | 72.19 | 72.2 | 70.93 | 119587 |
| 1710369600 | 72.75 | 0.56 | 0.78 | 71.9 | 73.25 | 71.72 | 102660 |
| 1710283200 | 72.19 | -0.6 | -0.82 | 72.54 | 72.54 | 71.21 | 100010 |
| 1710196800 | 72.79 | 0.44 | 0.61 | 71.86 | 72.94 | 71.86 | 92530 |
| 1709941200 | 72.35 | -0.42 | -0.58 | 73.33 | 73.5 | 72.06 | 98350 |
| 1709854800 | 72.77 | 0.76 | 1.06 | 72.71 | 73.78 | 72.54 | 107142 |
| 1709768400 | 72.01 | 0.51 | 0.71 | 72.13 | 72.54 | 71.59 | 91755 |
| 1709682000 | 71.5 | -1.66 | -2.27 | 72.61 | 73.03 | 71.175 | 88187 |
| 1709595600 | 73.16 | 0.68 | 0.94 | 72.4 | 73.23 | 72.4 | 124058 |
| 1709336400 | 72.48 | 0.12 | 0.17 | 72.19 | 72.74 | 71.96 | 98050 |
| 1709250000 | 72.36 | 1.01 | 1.42 | 72.32 | 72.64 | 71.81 | 109975 |
| 1709163600 | 71.35 | -0.4 | -0.56 | 71.06 | 71.735 | 71.06 | 106897 |
| 1709077200 | 71.75 | 0.28 | 0.39 | 71.87 | 72.065 | 71.14 | 93142 |
| 1708990800 | 71.47 | -0.54 | -0.75 | 71.64 | 71.91 | 71.07 | 114024 |
| 1708731600 | 72.01 | 0.58 | 0.81 | 71.32 | 72.31 | 70.89 | 86516 |
| 1708645200 | 71.43 | -0.22 | -0.31 | 71.39 | 71.72 | 70.49 | 201895 |
| 1708558800 | 71.65 | 0.13 | 0.18 | 71.57 | 72.01 | 70.99 | 162456 |
| 1708472400 | 71.52 | -0.88 | -1.22 | 71.41 | 72.43 | 71.36 | 338219 |
| 1708126800 | 72.4 | -0.3 | -0.41 | 72.42 | 73.73 | 72.235 | 150312 |
| 1708040400 | 72.7 | 1.89 | 2.67 | 71.41 | 72.99 | 71.41 | 123536 |
| 1707954000 | 70.81 | 1.42 | 2.05 | 70.52 | 71.08 | 69.595 | 211738 |
| 1707867600 | 69.39 | -2.66 | -3.69 | 70.15 | 70.83 | 68.29 | 241238 |
| 1707781200 | 72.05 | 1.02 | 1.44 | 71 | 72.28 | 71 | 182560 |
| 1707522000 | 71.03 | 1.32 | 1.89 | 69.72 | 71.04 | 69.25 | 135596 |
| 1707435600 | 69.71 | 0.93 | 1.35 | 68.65 | 69.715 | 67.92 | 503573 |
| 1707349200 | 68.78 | -0.77 | -1.11 | 69.44 | 69.44 | 68.58 | 190828 |
| 1707262800 | 69.55 | 0.37 | 0.53 | 68.91 | 70.12 | 68.91 | 157387 |
| 1707176400 | 69.18 | 0.72 | 1.05 | 70.71 | 71.13 | 69.01 | 334989 |
| 1706917200 | 68.46 | 1.86 | 2.79 | 67.17 | 71.07 | 65.01 | 314031 |
| 1706830800 | 66.599999 | 1.25 | 1.91 | 65.739999 | 66.76 | 64.908699 | 187205 |
| 1706744400 | 65.349999 | -1.27 | -1.91 | 66.78 | 67.069999 | 65.19 | 173008 |
| 1706658000 | 66.62 | -0.02 | -0.03 | 66.239999 | 66.959999 | 66.239999 | 179600 |
| 1706571600 | 66.64 | 0.57 | 0.86 | 65.98 | 67.075 | 65.765 | 219622 |
| 1706312400 | 66.069999 | 0 | 0.00 | 66.68 | 67.099999 | 65.91 | 148530 |
| 1706226000 | 66.069999 | 0.57 | 0.87 | 66.379999 | 66.83 | 65.349999 | 195305 |
| 1706139600 | 65.5 | -0.61 | -0.92 | 66.83 | 66.86 | 65.34 | 140018 |
| 1706053200 | 66.11 | -0.32 | -0.48 | 67.22 | 67.4 | 66.04 | 144003 |
| 1705966800 | 66.43 | 0.99 | 1.51 | 66.19 | 66.86 | 65.879999 | 161154 |
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
