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 | 0.82 | 1.14669277024 | 71.51 | 72.589 | 71.285 | 114134 | 72.2744322 | SP |
| 4 | 2.62 | 3.7584277722 | 69.71 | 72.589 | 68.82 | 121714 | 70.78638484 | SP |
| 12 | 2.98 | 4.29704397981 | 69.35 | 72.589 | 68.49 | 112199 | 70.54864741 | SP |
| 26 | 9.08 | 14.3557312253 | 63.25 | 72.589 | 63.09 | 141305 | 67.99773539 | SP |
| 52 | 10.82 | 17.590635669 | 61.51 | 72.589 | 58.7088 | 142061 | 65.19054621 | SP |
| 156 | -48.05 | -39.915268317 | 120.38 | 131.4078 | 54.81 | 178185 | 66.60216377 | SP |
| 260 | -22.65 | -23.8471257107 | 94.98 | 131.4078 | 54.81 | 146381 | 74.87800879 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1716330600 | 72.33 | 0.16 | 0.22 | 72.14 | 72.3711 | 72.14 | 65342 |
| 1716244200 | 72.17 | -0.33 | -0.46 | 72.47 | 72.58 | 72.16 | 109639 |
| 1715985000 | 72.5 | 0.18 | 0.25 | 72.45 | 72.5 | 72.26 | 153778 |
| 1715898600 | 72.32 | -0.07 | -0.10 | 72.43 | 72.589 | 72.32 | 181450 |
| 1715812200 | 72.39 | 0.77 | 1.08 | 71.9 | 72.4299 | 71.9 | 66004 |
| 1715725800 | 71.62 | 0.27 | 0.38 | 71.51 | 71.695 | 71.285 | 59798 |
| 1715639400 | 71.35 | -0.03 | -0.04 | 71.67 | 71.7 | 71.33 | 104707 |
| 1715380200 | 71.38 | 0.22 | 0.31 | 71.36 | 71.49 | 71.29 | 377100 |
| 1715293800 | 71.16 | 0.48 | 0.68 | 70.67 | 71.19 | 70.67 | 145710 |
| 1715207400 | 70.68 | 0.17 | 0.24 | 70.35 | 70.73 | 70.35 | 86903 |
| 1715121000 | 70.51 | 0.23 | 0.33 | 70.48 | 70.64 | 70.4498 | 74196 |
| 1715034600 | 70.28 | 0.43 | 0.62 | 70.08 | 70.295 | 70.02 | 78997 |
| 1714775400 | 69.85 | 0.54 | 0.78 | 69.96 | 69.97 | 69.52 | 191885 |
| 1714689000 | 69.31 | 0.44 | 0.64 | 69.38 | 69.4262 | 68.82 | 119984 |
| 1714602600 | 68.87 | -0.32 | -0.46 | 69.04 | 69.7 | 68.84 | 138317 |
| 1714516200 | 69.19 | -0.94 | -1.34 | 69.89 | 69.89 | 69.19 | 86339 |
| 1714429800 | 70.13 | 0.33 | 0.47 | 69.97 | 70.13 | 69.77 | 130204 |
| 1714170600 | 69.8 | -0.04 | -0.06 | 69.75 | 70.03 | 69.66 | 99083 |
| 1714084200 | 69.84 | -0.25 | -0.36 | 69.64 | 69.94 | 69.31 | 63949 |
| 1713997800 | 70.09 | -0.03 | -0.04 | 69.89 | 70.14 | 69.7 | 88991 |
| 1713911400 | 70.12 | 0.58 | 0.83 | 69.71 | 70.2 | 69.71 | 77797 |
| 1713825000 | 69.54 | 0.63 | 0.91 | 69.19 | 69.91 | 68.9993 | 77712 |
| 1713565800 | 68.91 | 0.22 | 0.32 | 68.78 | 69.13 | 68.77 | 144211 |
| 1713479400 | 68.69 | 0.01 | 0.01 | 68.94 | 69.1516 | 68.56 | 195897 |
| 1713393000 | 68.68 | -0.08 | -0.12 | 69.01 | 69.12 | 68.49 | 70813 |
| 1713306600 | 68.76 | -0.28 | -0.41 | 69.15 | 69.15 | 68.67 | 121124 |
| 1713220200 | 69.04 | -0.47 | -0.68 | 70.15 | 70.24 | 68.95 | 124028 |
| 1712961000 | 69.51 | -0.98 | -1.39 | 70.13 | 70.17 | 69.345 | 101052 |
| 1712874600 | 70.49 | 0.04 | 0.06 | 70.56 | 70.77 | 70 | 93997 |
| 1712788200 | 70.45 | -0.81 | -1.14 | 70.59 | 70.66 | 70.1037 | 232968 |
| 1712701800 | 71.26 | 0.17 | 0.24 | 71.26 | 71.34 | 70.6 | 103202 |
| 1712615400 | 71.09 | 0.04 | 0.06 | 71.05 | 71.23 | 71.0307 | 52023 |
| 1712356200 | 71.05 | 0.49 | 0.69 | 70.6 | 71.29 | 70.57 | 129273 |
| 1712269800 | 70.56 | -0.76 | -1.07 | 71.8 | 71.83 | 70.505 | 104894 |
| 1712183400 | 71.32 | -0.1 | -0.14 | 71.36 | 71.529 | 71.1687 | 57018 |
| 1712097000 | 71.42 | -0.35 | -0.49 | 71.39 | 71.48 | 71.215 | 97345 |
| 1712010600 | 71.77 | -0.42 | -0.58 | 72.2 | 72.2 | 71.7011 | 71337 |
| 1711665000 | 72.19 | 0.19 | 0.26 | 72.08 | 72.3 | 72.02 | 160042 |
| 1711578600 | 72 | 0.93 | 1.31 | 71.48 | 72 | 71.47 | 106846 |
| 1711492200 | 71.07 | -0.21 | -0.29 | 71.38 | 71.4198 | 71.07 | 201720 |
| 1711405800 | 71.28 | -0.17 | -0.24 | 71.42 | 71.52 | 71.2498 | 113220 |
| 1711146600 | 71.45 | -0.43 | -0.60 | 71.81 | 71.8345 | 71.45 | 47244 |
| 1711060200 | 71.88 | 0.4 | 0.56 | 71.75 | 72.1299 | 71.75 | 77896 |
| 1710973800 | 71.48 | 0.51 | 0.72 | 70.96 | 71.5 | 70.83 | 98239 |
| 1710887400 | 70.97 | 0.35 | 0.50 | 70.55 | 70.99 | 70.55 | 95961 |
| 1710801000 | 70.62 | 0.22 | 0.31 | 70.66 | 70.77 | 70.53 | 91665 |
| 1710541800 | 70.4 | -0.19 | -0.27 | 70.35 | 70.5825 | 70.25 | 103149 |
| 1710455400 | 70.59 | -0.31 | -0.44 | 70.95 | 70.95 | 70.22 | 82001 |
| 1710369000 | 70.9 | 0.01 | 0.01 | 70.97 | 71.0794 | 70.71 | 157251 |
| 1710282600 | 70.89 | 0.42 | 0.60 | 70.69 | 71 | 70.4795 | 134886 |
| 1710196200 | 70.47 | 0.14 | 0.20 | 70.15 | 70.51 | 70.01 | 96161 |
| 1709940600 | 70.33 | -0.2 | -0.28 | 70.6 | 70.75 | 70.29 | 110980 |
| 1709854200 | 70.53 | 0.4 | 0.57 | 70.52 | 70.6999 | 70.449 | 78629 |
| 1709767800 | 70.13 | 0.37 | 0.53 | 70.18 | 70.42 | 69.955 | 75085 |
| 1709681400 | 69.76 | -0.29 | -0.41 | 69.98 | 70.2 | 69.5194 | 97145 |
| 1709595000 | 70.05 | 0.17 | 0.24 | 69.84 | 70.23 | 69.77 | 106822 |
| 1709335800 | 69.88 | 0.43 | 0.62 | 69.49 | 69.93 | 69.36 | 106735 |
| 1709249400 | 69.45 | 0.12 | 0.17 | 69.54 | 69.61 | 69.27 | 89512 |
| 1709163000 | 69.33 | -0.01 | -0.01 | 69.22 | 69.4312 | 69.14 | 78624 |
| 1709076600 | 69.34 | 0.07 | 0.10 | 69.35 | 69.35 | 69.16 | 113925 |
| 1708990200 | 69.27 | -0.25 | -0.36 | 69.47 | 69.5913 | 69.22 | 80177 |
| 1708731000 | 69.52 | 0.07 | 0.10 | 69.45 | 69.71 | 69.45 | 122051 |
| 1708644600 | 69.45 | 0.83 | 1.21 | 68.99 | 69.57 | 68.89 | 187001 |
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
