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 | 1.25 | 1.74703004892 | 71.55 | 72.8 | 70.83 | 164431 | 72.02966816 | SP |
| 4 | -0.06 | -0.082349711776 | 72.86 | 73.32 | 69.7707 | 58178 | 71.90239033 | SP |
| 12 | 4.99 | 7.35879663766 | 67.81 | 73.6414 | 65.67 | 42621 | 70.16400045 | SP |
| 26 | 7.31 | 11.1620094671 | 65.49 | 73.6414 | 61.02 | 50177 | 67.13653115 | SP |
| 52 | 4.77 | 7.01161252389 | 68.03 | 73.6414 | 60.36 | 53483 | 65.95636385 | SP |
| 156 | -18.35 | -20.1316511245 | 91.15 | 93.18 | 53.34 | 73521 | 71.06619882 | SP |
| 260 | 9.65 | 15.2810768013 | 63.15 | 100.35 | 49.13 | 69533 | 73.96223313 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1718404500 | 72.15 | -0.02 | -0.03 | 72.09 | 72.15 | 71.8531 | 2864 |
| 1718318100 | 72.17 | 0.12 | 0.17 | 72.38 | 72.38 | 71.72 | 15260 |
| 1718231700 | 72.05 | 0.93 | 1.31 | 72.23 | 72.53 | 71.92 | 776873 |
| 1718145300 | 71.12 | -0.92 | -1.28 | 71.23 | 71.23 | 70.83 | 20176 |
| 1718058900 | 72.04 | 0.7 | 0.98 | 71.55 | 72.04 | 71.34 | 6980 |
| 1717799700 | 71.34 | -0.97 | -1.34 | 71.41 | 71.7857 | 71.33 | 4338 |
| 1717713300 | 72.31 | 0.74 | 1.03 | 72.1 | 72.31 | 71.9 | 11365 |
| 1717626900 | 71.57 | 1.36 | 1.94 | 70.95 | 71.76 | 70.95 | 37894 |
| 1717540500 | 70.21 | -1.26 | -1.76 | 70.4 | 70.5199 | 69.81 | 26758 |
| 1717454100 | 71.47 | 1.05 | 1.49 | 71.65 | 71.65 | 70.93 | 46936 |
| 1717194900 | 70.42 | -0.7 | -0.98 | 70.47 | 70.47 | 69.7707 | 11062 |
| 1717108500 | 71.12 | -0.15 | -0.21 | 71.09 | 71.309 | 70.88 | 23572 |
| 1717022100 | 71.27 | -1.2 | -1.66 | 71.4 | 71.43 | 71.03 | 51802 |
| 1716935700 | 72.47 | 0.03 | 0.04 | 72.5517 | 72.6942 | 72.23 | 11915 |
| 1716590100 | 72.44 | 0.46 | 0.64 | 72.15 | 72.5 | 72.1316 | 5412 |
| 1716503700 | 71.98 | -0.47 | -0.65 | 73.05 | 73.05 | 71.95 | 14072 |
| 1716417300 | 72.45 | 0.08 | 0.11 | 72.89 | 72.89 | 72.42 | 20289 |
| 1716330900 | 72.37 | -0.84 | -1.15 | 72.72 | 72.72 | 72.36 | 7429 |
| 1716244500 | 73.21 | -0.23 | -0.31 | 72.86 | 73.32 | 72.86 | 10394 |
| 1715985300 | 73.44 | 0.18 | 0.25 | 73.32 | 73.6414 | 73.08 | 7575 |
| 1715898900 | 73.26 | 0.25 | 0.34 | 72.78 | 73.34 | 72.68 | 14869 |
| 1715812500 | 73.01 | 0.82 | 1.14 | 72.59 | 73.1 | 72.37 | 14795 |
| 1715726100 | 72.19 | 0.47 | 0.66 | 71.58 | 72.19 | 71.58 | 11063 |
| 1715639700 | 71.72 | 0.73 | 1.03 | 71.31 | 71.7627 | 71.31 | 6903 |
| 1715380500 | 70.99 | 0.21 | 0.30 | 71.13 | 71.3226 | 70.91 | 16048 |
| 1715294100 | 70.78 | 0.39 | 0.55 | 70.66 | 70.78 | 70.39 | 96306 |
| 1715207700 | 70.39 | -0.22 | -0.31 | 70.06 | 70.54 | 70.06 | 9946 |
| 1715121300 | 70.61 | -0.49 | -0.69 | 70.51 | 70.69 | 70.4134 | 9566 |
| 1715034900 | 71.1 | 0 | 0.00 | 70.99 | 71.1 | 70.74 | 37304 |
| 1714775700 | 71.1 | 0.75 | 1.07 | 70.48 | 71.1 | 70.48 | 17620 |
| 1714689300 | 70.35 | 2.05 | 3.00 | 69.25 | 70.495 | 69.25 | 2364 |
| 1714602900 | 68.3 | -0.19 | -0.28 | 68.49 | 69.1385 | 68.3 | 4730 |
| 1714516500 | 68.49 | -0.88 | -1.27 | 68.63 | 68.92 | 68.33 | 11666 |
| 1714430100 | 69.37 | 0.62 | 0.90 | 68.81 | 69.37 | 68.81 | 13073 |
| 1714170900 | 68.75 | 0.84 | 1.24 | 68.79 | 68.79 | 68.43 | 28994 |
| 1714084500 | 67.91 | 0.14 | 0.21 | 67.11 | 68.17 | 67.11 | 119574 |
| 1713998100 | 67.77 | 0.53 | 0.79 | 68 | 68 | 67.46 | 55484 |
| 1713911700 | 67.24 | 0.4 | 0.60 | 66.95 | 67.57 | 66.8439 | 30552 |
| 1713825300 | 66.84 | 1.05 | 1.60 | 66.26 | 66.84 | 66.06 | 6081 |
| 1713566100 | 65.79 | -0.47 | -0.71 | 66.12 | 66.224999 | 65.67 | 10783 |
| 1713479700 | 66.26 | 0.36 | 0.55 | 66.33 | 66.68 | 66.18 | 21058 |
| 1713393300 | 65.9 | -0.1 | -0.15 | 66.41 | 66.42 | 65.9 | 18192 |
| 1713306900 | 66 | -0.84 | -1.26 | 66.11 | 66.5 | 65.94 | 29156 |
| 1713220500 | 66.84 | -0.5 | -0.74 | 67.73 | 67.73 | 66.815 | 27259 |
| 1712961300 | 67.3371 | -1.81 | -2.62 | 68.09 | 68.09 | 67.17 | 11728 |
| 1712874900 | 69.15 | 0.71 | 1.04 | 69.04 | 69.15 | 68.59 | 12418 |
| 1712788500 | 68.44 | -1.08 | -1.55 | 68.74 | 68.74 | 68.03 | 15716 |
| 1712702100 | 69.52 | 0.79 | 1.15 | 69.18 | 69.52 | 69.01 | 52336 |
| 1712615700 | 68.73 | 0.26 | 0.38 | 68.98 | 69.3 | 68.73 | 267100 |
| 1712356500 | 68.47 | 0.1 | 0.15 | 68.28 | 68.63 | 68.2 | 61595 |
| 1712270100 | 68.37 | -0.34 | -0.49 | 69.37 | 69.37 | 68.17 | 58498 |
| 1712183700 | 68.71 | -0.21 | -0.30 | 68.32 | 68.92 | 68.32 | 12758 |
| 1712097300 | 68.92 | 0.49 | 0.72 | 68.97 | 69.02 | 68.72 | 28814 |
| 1712010900 | 68.43 | 0.32 | 0.47 | 68.46 | 69.068 | 68.25 | 108007 |
| 1711665300 | 68.11 | 0.05 | 0.07 | 68.24 | 68.44 | 68.11 | 14501 |
| 1711578900 | 68.06 | 0.09 | 0.13 | 67.97 | 68.14 | 67.75 | 60030 |
| 1711492500 | 67.97 | -0.03 | -0.04 | 68.39 | 68.39 | 67.97 | 5687 |
| 1711406100 | 68 | 0.23 | 0.34 | 67.81 | 68.21 | 67.81 | 36496 |
| 1711146900 | 67.77 | -0.54 | -0.79 | 68.03 | 68.1 | 67.6001 | 14443 |
| 1711060500 | 68.31 | -0.03 | -0.04 | 68.76 | 68.86 | 68.23 | 26232 |
| 1710974100 | 68.34 | 0.92 | 1.36 | 67.48 | 68.34 | 67.48 | 74361 |
| 1710887700 | 67.42 | -0.42 | -0.62 | 67.2 | 67.64 | 67.09 | 171401 |
| 1710801300 | 67.84 | 0.34 | 0.50 | 68 | 68.31 | 67.76 | 25746 |
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
