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 | 1.06 | 1.46005509642 | 72.6 | 75.02 | 72.6 | 1192951 | 74.33326879 | CS |
| 4 | -0.17 | -0.230258702424 | 73.83 | 75.02 | 70.1 | 1265598 | 73.03366972 | CS |
| 12 | 3.72 | 5.31884472405 | 69.94 | 75.02 | 67.03 | 1684153 | 71.45695104 | CS |
| 26 | -3.39 | -4.39974042829 | 77.05 | 82.09 | 67.03 | 1874656 | 73.09003311 | CS |
| 52 | -16.37 | -18.1828279462 | 90.03 | 90.8 | 67.03 | 1640857 | 76.62814898 | CS |
| 156 | -11.28 | -13.2799623263 | 84.94 | 99.2 | 67.03 | 1401508 | 82.98496076 | CS |
| 260 | 1.05 | 1.44608180691 | 72.61 | 99.2 | 58.74 | 1470842 | 80.14303155 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1714171200 | 73.66 | -1.1 | -1.47 | 74.58 | 74.845 | 73.65 | 1200259 |
| 1714084800 | 74.76 | 0.05 | 0.07 | 74.64 | 75.02 | 73.87 | 1093419 |
| 1713998400 | 74.71 | 0.69 | 0.93 | 73.45 | 74.96 | 72.922 | 1006238 |
| 1713912000 | 74.02 | -0.36 | -0.48 | 74.18 | 74.96 | 73.8 | 1105645 |
| 1713825600 | 74.38 | 0.5 | 0.68 | 73.76 | 74.6554 | 73.33 | 1480236 |
| 1713566400 | 73.88 | 1.37 | 1.89 | 72.6 | 74.12 | 72.6 | 1266328 |
| 1713480000 | 72.51 | 0.58 | 0.81 | 72.15 | 72.65 | 71.63 | 1073161 |
| 1713393600 | 71.93 | 1.59 | 2.26 | 70.97 | 72.13 | 70.6 | 1279044 |
| 1713307200 | 70.34 | -1.24 | -1.73 | 70.615 | 70.89 | 70.1 | 1080734 |
| 1713220800 | 71.58 | -0.18 | -0.25 | 72.12 | 72.35 | 71 | 1214164 |
| 1712961600 | 71.76 | -0.29 | -0.40 | 72.17 | 72.42 | 71.06 | 971781 |
| 1712875200 | 72.05 | -0.23 | -0.32 | 72.76 | 72.86 | 71.66 | 1008672 |
| 1712788800 | 72.28 | -1.71 | -2.31 | 71.97 | 72.475 | 71.17 | 1416238 |
| 1712702400 | 73.99 | 0.65 | 0.89 | 73.6 | 74 | 73.27 | 1147112 |
| 1712616000 | 73.34 | 0.63 | 0.87 | 72.69 | 73.51 | 72.68 | 1370881 |
| 1712356800 | 72.71 | -0.18 | -0.25 | 72.44 | 73.11 | 71.785 | 1583236 |
| 1712270400 | 72.89 | -0.26 | -0.36 | 73.7 | 73.89 | 72.205 | 1259781 |
| 1712184000 | 73.15 | -0.65 | -0.88 | 73.79 | 74.05 | 73 | 1935438 |
| 1712097600 | 73.8 | 0.56 | 0.76 | 73.87 | 74.35 | 73.48 | 1205614 |
| 1712011200 | 73.24 | -0.72 | -0.97 | 73.83 | 73.86 | 72.8 | 1441634 |
| 1711665600 | 73.96 | 0.81 | 1.11 | 73.15 | 74.07 | 72.89 | 1945777 |
| 1711579200 | 73.15 | 2.18 | 3.07 | 71.28 | 73.16 | 71.11 | 1399830 |
| 1711492800 | 70.97 | -0.47 | -0.66 | 71.4 | 71.74 | 70.58 | 985548 |
| 1711406400 | 71.44 | -0.24 | -0.33 | 71.99 | 72.02 | 71.15 | 1368858 |
| 1711147200 | 71.68 | -0.12 | -0.17 | 72.47 | 72.49 | 71.51 | 1148040 |
| 1711060800 | 71.8 | -0.25 | -0.35 | 72.18 | 72.565 | 71.77 | 1451342 |
| 1710974400 | 72.05 | -0.06 | -0.08 | 71.96 | 72.56 | 71.505 | 1235995 |
| 1710888000 | 72.11 | 0.14 | 0.19 | 72 | 72.67 | 71.775 | 1083210 |
| 1710801600 | 71.97 | 0.39 | 0.54 | 71.53 | 72.31 | 71.32 | 1999650 |
| 1710542400 | 71.58 | 0.2 | 0.28 | 71.19 | 72.16 | 70.8 | 3435952 |
| 1710456000 | 71.38 | -1.02 | -1.41 | 72.01 | 72.315 | 70.595 | 1491764 |
| 1710369600 | 72.4 | 0.08 | 0.11 | 72.77 | 73.01 | 71.94 | 1261390 |
| 1710283200 | 72.32 | -1.33 | -1.81 | 72.65 | 73.25 | 71.84 | 1748975 |
| 1710196800 | 73.65 | 0.64 | 0.88 | 73.08 | 73.89 | 73.045 | 1578282 |
| 1709941200 | 73.01 | -0.07 | -0.10 | 73.13 | 73.6 | 72.505 | 1408744 |
| 1709854800 | 73.08 | -0.04 | -0.05 | 73.56 | 73.76 | 72.9 | 1525071 |
| 1709768400 | 73.12 | 1 | 1.39 | 72.81 | 73.63 | 72.44 | 1492391 |
| 1709682000 | 72.12 | -0.55 | -0.76 | 72.91 | 73.81 | 71.96 | 2734640 |
| 1709595600 | 72.67 | 1.35 | 1.89 | 70.7 | 72.95 | 70.7 | 2184517 |
| 1709336400 | 71.32 | 0.13 | 0.18 | 71.02 | 71.39 | 69.8101 | 1963672 |
| 1709250000 | 71.19 | -0.3 | -0.42 | 71.78 | 72.3022 | 71.17 | 3394955 |
| 1709163600 | 71.49 | 0.17 | 0.24 | 71.34 | 71.86 | 71.06 | 1324281 |
| 1709077200 | 71.32 | 0.49 | 0.69 | 71.1 | 71.63 | 70.7 | 1362640 |
| 1708990800 | 70.83 | -0.77 | -1.08 | 71.35 | 71.385 | 70.28 | 2218667 |
| 1708731600 | 71.6 | 0.79 | 1.12 | 70.94 | 72.38 | 70.475 | 2895940 |
| 1708645200 | 70.81 | -0.59 | -0.83 | 70.94 | 71.13 | 69.89 | 2749250 |
| 1708558800 | 71.4 | 1.53 | 2.19 | 70.26 | 71.55 | 69.975 | 2469213 |
| 1708472400 | 69.87 | 0.36 | 0.52 | 69.58 | 70.66 | 69.3125 | 1530442 |
| 1708126800 | 69.51 | -0.03 | -0.04 | 69.48 | 70.08 | 68.6 | 3362513 |
| 1708040400 | 69.54 | 0.93 | 1.36 | 68.8 | 70.075 | 68.62 | 2582179 |
| 1707954000 | 68.61 | 0.34 | 0.50 | 68.38 | 68.81 | 67.68 | 1359196 |
| 1707867600 | 68.27 | -0.9 | -1.30 | 69.155 | 69.155 | 67.03 | 1684461 |
| 1707781200 | 69.17 | 0.47 | 0.68 | 68.76 | 69.38 | 68.26 | 1263585 |
| 1707522000 | 68.7 | 0.78 | 1.15 | 67.75 | 68.84 | 67.54 | 1885817 |
| 1707435600 | 67.92 | -0.77 | -1.12 | 68.26 | 68.33 | 67.32 | 1717928 |
| 1707349200 | 68.69 | 0.31 | 0.45 | 68.58 | 68.69 | 67.85 | 1715499 |
| 1707262800 | 68.38 | 0.41 | 0.60 | 67.72 | 68.715 | 67.54 | 2215366 |
| 1707176400 | 67.97 | -1.44 | -2.07 | 68.81 | 68.88 | 67.85 | 2619837 |
| 1706917200 | 69.41 | -1.29 | -1.82 | 69.94 | 70.1796 | 69.105 | 1765786 |
| 1706830800 | 70.7 | 1.13 | 1.62 | 69.23 | 70.86 | 68.83 | 2245577 |
| 1706744400 | 69.57 | -0.46 | -0.66 | 70.73 | 70.808 | 69.15 | 1787213 |
| 1706658000 | 70.03 | 0.24 | 0.34 | 69.65 | 70.49 | 68.755 | 2350175 |
| 1706571600 | 69.79 | 0.28 | 0.40 | 69.62 | 70.12 | 69.13 | 1500231 |
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
