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 | -1.29 | -1.75176534492 | 73.64 | 73.64 | 71.67 | 73587 | 72.19517288 | CS |
| 4 | 0.61 | 0.850292723725 | 71.74 | 75.42 | 71.34 | 81237 | 72.92180424 | CS |
| 12 | -4.51 | -5.86781160552 | 76.86 | 78.245 | 69.33 | 94673 | 72.78354645 | CS |
| 26 | 6.31 | 9.55481526348 | 66.04 | 80.39 | 62.37 | 105667 | 71.71392532 | CS |
| 52 | 12.23 | 20.3426480373 | 60.12 | 80.39 | 53.89 | 111838 | 67.74158475 | CS |
| 156 | 19.24 | 36.2266993033 | 53.11 | 107.47 | 46.65 | 255934 | 72.75772527 | CS |
| 260 | 71.45 | 7938.88888889 | 0.9 | 107.47 | 0.66 | 242661 | 53.81921059 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1713480000 | 71.96 | -0.11 | -0.15 | 72.54 | 72.92 | 71.79 | 78161 |
| 1713393600 | 72.07 | -0.25 | -0.35 | 72.47 | 72.8 | 71.92 | 74202 |
| 1713307200 | 72.32 | -0.06 | -0.08 | 72.38 | 72.65 | 71.32 | 85071 |
| 1713220800 | 72.38 | 0.12 | 0.17 | 72.26 | 73.29 | 72.15 | 78435 |
| 1712961600 | 72.26 | -1.34 | -1.82 | 73.64 | 73.64 | 72.15 | 65763 |
| 1712875200 | 73.6 | 0.46 | 0.63 | 73.59 | 74.932 | 73.53 | 64302 |
| 1712788800 | 73.14 | -0.16 | -0.22 | 73.26 | 73.96 | 72.75 | 105973 |
| 1712702400 | 73.3 | -0.37 | -0.50 | 73.77 | 73.77 | 72.57 | 100921 |
| 1712616000 | 73.67 | -0.23 | -0.31 | 73.67 | 74.15 | 73.35 | 86130 |
| 1712356800 | 73.9 | 0.01 | 0.01 | 74 | 74.07 | 73.4 | 62772 |
| 1712270400 | 73.89 | -0.76 | -1.02 | 74.78 | 75.02 | 73.79 | 68342 |
| 1712184000 | 74.65 | 2.61 | 3.62 | 72.49 | 75.42 | 72.1 | 212717 |
| 1712097600 | 72.04 | -0.41 | -0.57 | 72.7 | 72.7 | 71.9174 | 73194 |
| 1712011200 | 72.45 | 0.25 | 0.35 | 72.2 | 72.98 | 72.15 | 54526 |
| 1711665600 | 72.2 | -0.33 | -0.45 | 72.9 | 73.1 | 72 | 75219 |
| 1711579200 | 72.53 | 0.56 | 0.78 | 72.27 | 72.79 | 72.04 | 54483 |
| 1711492800 | 71.97 | -0.05 | -0.07 | 71.83 | 72.59 | 71.57 | 92284 |
| 1711406400 | 72.02 | 0.47 | 0.66 | 71.55 | 72.26 | 71.55 | 73553 |
| 1711147200 | 71.55 | -0.26 | -0.36 | 71.74 | 72.07 | 71.34 | 62147 |
| 1711060800 | 71.81 | 0.51 | 0.72 | 71.43 | 72.2 | 71.175 | 95118 |
| 1710974400 | 71.3 | 1.2 | 1.71 | 69.84 | 71.64 | 69.33 | 148735 |
| 1710888000 | 70.1 | -0.05 | -0.07 | 70 | 70.25 | 69.63 | 74372 |
| 1710801600 | 70.15 | 0.02 | 0.03 | 70.08 | 70.53 | 69.46 | 81987 |
| 1710542400 | 70.13 | 0.09 | 0.13 | 70.04 | 70.8 | 69.675 | 96916 |
| 1710456000 | 70.04 | -0.77 | -1.09 | 70.35 | 70.74 | 69.8 | 77523 |
| 1710369600 | 70.81 | -0.93 | -1.30 | 71.57 | 71.68 | 70.7 | 74015 |
| 1710283200 | 71.74 | 1.32 | 1.87 | 70.72 | 71.75 | 70.53 | 83576 |
| 1710196800 | 70.42 | -0.18 | -0.25 | 70.57 | 70.65 | 70.03 | 76928 |
| 1709941200 | 70.6 | -0.85 | -1.19 | 71.16 | 71.93 | 70.4 | 118939 |
| 1709854800 | 71.45 | 0.02 | 0.03 | 71.15 | 71.99 | 71.09 | 80285 |
| 1709768400 | 71.43 | 1.81 | 2.60 | 69.6 | 71.7499 | 69.6 | 102250 |
| 1709682000 | 69.62 | -0.13 | -0.19 | 69.74 | 71.18 | 69.53 | 97679 |
| 1709595600 | 69.75 | -2.71 | -3.74 | 72.46 | 72.46 | 69.62 | 156202 |
| 1709336400 | 72.46 | 0.51 | 0.71 | 72.17 | 72.8 | 72.14 | 131446 |
| 1709250000 | 71.95 | -0.27 | -0.37 | 72.12 | 72.94 | 71.645 | 97563 |
| 1709163600 | 72.22 | -0.56 | -0.77 | 72.66 | 73.5687 | 72.11 | 56628 |
| 1709077200 | 72.78 | 0.03 | 0.04 | 71.95 | 73.445 | 71.95 | 78053 |
| 1708990800 | 72.75 | -0.65 | -0.89 | 73.46 | 73.5 | 72.25 | 72505 |
| 1708731600 | 73.4 | 1.09 | 1.51 | 72.51 | 73.53 | 72.0201 | 79988 |
| 1708645200 | 72.31 | 0.03 | 0.04 | 72.3 | 72.85 | 71.75 | 96044 |
| 1708558800 | 72.28 | 1.42 | 2.00 | 71.18 | 72.49 | 70.49 | 104906 |
| 1708472400 | 70.86 | -0.81 | -1.13 | 71.64 | 71.64 | 70.1001 | 120755 |
| 1708126800 | 71.67 | -0.37 | -0.51 | 72.04 | 72.5 | 71.29 | 106812 |
| 1708040400 | 72.04 | -0.53 | -0.73 | 72.36 | 72.85 | 71.66 | 128669 |
| 1707954000 | 72.57 | -2.88 | -3.82 | 72.65 | 74.95 | 72.02 | 189769 |
| 1707867600 | 75.45 | -0.61 | -0.80 | 75.99 | 76.4399 | 74.975 | 110033 |
| 1707781200 | 76.06 | 1.72 | 2.31 | 74.97 | 76.5 | 74.97 | 98817 |
| 1707522000 | 74.34 | 0.33 | 0.45 | 74.31 | 74.45 | 73.83 | 57188 |
| 1707435600 | 74.01 | -1.19 | -1.58 | 74.38 | 74.38 | 72.77 | 150796 |
| 1707349200 | 75.2 | 1.27 | 1.72 | 73.65 | 75.33 | 73.65 | 84512 |
| 1707262800 | 73.93 | -0.44 | -0.59 | 74.54 | 75.46 | 73.83 | 160798 |
| 1707176400 | 74.37 | 0.07 | 0.09 | 74.05 | 74.84 | 73.49 | 63389 |
| 1706917200 | 74.3 | -1.35 | -1.78 | 75.97 | 75.97 | 74.27 | 96655 |
| 1706830800 | 75.65 | -0.63 | -0.83 | 76.77 | 77.44 | 73.27 | 175805 |
| 1706744400 | 76.28 | -1.43 | -1.84 | 78 | 78.245 | 76.28 | 95443 |
| 1706658000 | 77.71 | 1.32 | 1.73 | 76.2 | 77.9265 | 76.19 | 96173 |
| 1706571600 | 76.39 | -0.74 | -0.96 | 77.3 | 77.64 | 76.15 | 61427 |
| 1706312400 | 77.13 | 0.16 | 0.21 | 76.86 | 77.205 | 75.93 | 75877 |
| 1706226000 | 76.97 | -0.06 | -0.08 | 77.25 | 77.35 | 75.72 | 78882 |
| 1706139600 | 77.03 | 1.25 | 1.65 | 76.59 | 78 | 75.6501 | 111401 |
| 1706053200 | 75.78 | 0.41 | 0.54 | 75.31 | 76.26 | 75.1763 | 69664 |
| 1705966800 | 75.37 | -0.21 | -0.28 | 75.45 | 76.165 | 75.17 | 148774 |
| 1705707600 | 75.58 | -1.05 | -1.37 | 76.61 | 76.69 | 75.56 | 123000 |
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
