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 | 0.9 | 1.30548302872 | 68.94 | 70.2 | 68.56 | 116922 | 69.26067083 | SP |
| 4 | -2.24 | -3.1076581576 | 72.08 | 72.3 | 68.49 | 110361 | 70.18121954 | SP |
| 12 | 2.61 | 3.88219544846 | 67.23 | 72.3 | 67.08 | 117400 | 69.63484734 | SP |
| 26 | 9.5 | 15.7441166722 | 60.34 | 72.3 | 58.7088 | 145988 | 66.51389902 | SP |
| 52 | 7.31 | 11.6903886135 | 62.53 | 72.3 | 58.7088 | 142064 | 64.59670406 | SP |
| 156 | -48.99 | -41.2269628882 | 118.83 | 131.4078 | 54.81 | 176378 | 67.02855993 | SP |
| 260 | -26.53 | -27.5293141019 | 96.37 | 131.4078 | 54.81 | 145417 | 75.04604809 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 1708558200 | 68.62 | 0.34 | 0.50 | 68.29 | 68.62 | 68.15 | 127059 |
| 1708471800 | 68.28 | -0.13 | -0.19 | 68.29 | 68.4968 | 68.18 | 99127 |
| 1708126200 | 68.41 | -0.15 | -0.22 | 68.48 | 68.795 | 68.32 | 197073 |
| 1708039800 | 68.56 | 0.67 | 0.99 | 67.98 | 68.63 | 67.98 | 143551 |
| 1707953400 | 67.89 | 0.34 | 0.50 | 67.78 | 67.92 | 67.47 | 118073 |
| 1707867000 | 67.55 | -0.85 | -1.24 | 67.82 | 67.95 | 67.099999 | 139713 |
| 1707780600 | 68.4 | 0.25 | 0.37 | 68.22 | 68.58 | 68.18 | 89333 |
| 1707521400 | 68.15 | 0.03 | 0.04 | 68.12 | 68.1975 | 67.9475 | 252661 |
| 1707435000 | 68.12 | 0.03 | 0.04 | 68.05 | 68.15 | 67.89 | 153889 |
| 1707348600 | 68.09 | 0.32 | 0.47 | 68.07 | 68.15 | 67.86 | 64695 |
| 1707262200 | 67.77 | 0.24 | 0.36 | 67.63 | 67.81 | 67.555 | 220796 |
| 1707175800 | 67.53 | -0.36 | -0.53 | 67.7 | 67.76 | 67.31 | 134888 |
| 1706916600 | 67.89 | 0.03 | 0.04 | 67.64 | 68.176 | 67.46 | 107412 |
| 1706830200 | 67.86 | 0.68 | 1.01 | 67.23 | 67.86 | 67.08 | 222449 |
| 1706743800 | 67.18 | -0.74 | -1.09 | 67.92 | 67.98 | 67.18 | 155762 |
| 1706657400 | 67.92 | 0.23 | 0.34 | 67.6 | 67.98 | 67.595 | 191884 |
| 1706571000 | 67.69 | 0.26 | 0.39 | 67.41 | 67.72 | 67.3 | 81045 |
| 1706311800 | 67.43 | -0.06 | -0.09 | 67.46 | 67.59 | 67.31 | 99194 |
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
