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 | -0.45 | -0.637664730055 | 70.57 | 72.1 | 69.57 | 1938 | 70.70481118 | DR |
| 4 | -0.58 | -0.820367751061 | 70.7 | 72.1 | 66.59 | 2301 | 69.38547651 | DR |
| 12 | -3.48 | -4.72826086957 | 73.6 | 74.6 | 66.59 | 6011 | 71.40703067 | DR |
| 26 | 4.62 | 7.0534351145 | 65.5 | 74.81 | 63.56 | 5039 | 70.89833251 | DR |
| 52 | -3.79 | -5.12785820593 | 73.91 | 75.36 | 62.4 | 5574 | 70.28971945 | DR |
| 156 | 7.62 | 12.192 | 62.5 | 77.42 | 54.92 | 11146 | 66.88674755 | DR |
| 260 | -124.31 | -63.9356066451 | 194.43 | 326.99 | 52.15 | 9743 | 81.83195149 | DR |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1714426200 | 70.12 | 0.04 | 0.06 | 70.23 | 70.6 | 69.73 | 7628 |
| 1714167000 | 70.08 | -0.69 | -0.97 | 70.92 | 70.92 | 69.57 | 2718 |
| 1714080540 | 70.77 | -0.21 | -0.30 | 71.2 | 72.1 | 70.77 | 1945 |
| 1713994200 | 70.98 | -0.05 | -0.07 | 70.5 | 71.15 | 70.31 | 1977 |
| 1713907800 | 71.03 | -0.02 | -0.03 | 71.05 | 71.54 | 70.55 | 1306 |
| 1713821340 | 71.05 | 0.49 | 0.69 | 70.57 | 71.5 | 70.57 | 1746 |
| 1713562200 | 70.56 | -0.21 | -0.30 | 70.5 | 71.2 | 70.45 | 3773 |
| 1713475800 | 70.77 | 0.14 | 0.20 | 70.63 | 71.18 | 70.63 | 1741 |
| 1713389400 | 70.63 | 0.84 | 1.20 | 69.51 | 70.63 | 69.5 | 3405 |
| 1713302940 | 69.79 | 0.89 | 1.29 | 68.9 | 70.3 | 68.9 | 3769 |
| 1713216600 | 68.9 | 0.27 | 0.39 | 68.7 | 69.6 | 68.7 | 3318 |
| 1712957400 | 68.63 | 0.17 | 0.25 | 68.6 | 68.85 | 68.34 | 1530 |
| 1712870940 | 68.46 | 0.47 | 0.69 | 68.14 | 68.61 | 67.98 | 527 |
| 1712784540 | 67.99 | 0.54 | 0.80 | 67.46 | 68.18 | 67.22 | 1649 |
| 1712698140 | 67.45 | 0.25 | 0.37 | 66.86 | 67.5 | 66.59 | 1728 |
| 1712611740 | 67.2 | -0.45 | -0.67 | 67 | 67.83 | 66.95 | 2756 |
| 1712352600 | 67.65 | -0.35 | -0.51 | 68 | 68.39 | 67.44 | 4070 |
| 1712266140 | 68 | -1.27 | -1.83 | 69.27 | 69.69 | 68 | 3467 |
| 1712179740 | 69.27 | -0.96 | -1.37 | 70.38 | 70.53 | 69.27 | 2904 |
| 1712093400 | 70.23 | -0.26 | -0.37 | 70.49 | 70.54 | 70.04 | 522 |
| 1712006940 | 70.49 | -0.21 | -0.30 | 70.7 | 71 | 70.23 | 1171 |
| 1711661400 | 70.7 | 0.5 | 0.71 | 69.57 | 70.77 | 69.57 | 1032 |
| 1711574940 | 70.2 | 0.61 | 0.88 | 69.73 | 70.2 | 69.48 | 2403 |
| 1711488540 | 69.59 | 0.3 | 0.43 | 69.29 | 69.7 | 69.13 | 461 |
| 1711402140 | 69.29 | -1.38 | -1.95 | 70.66 | 70.66 | 69.05 | 3178 |
| 1711143000 | 70.67 | -0.1 | -0.14 | 70.83 | 70.91 | 70.28 | 761 |
| 1711056600 | 70.77 | -0.06 | -0.08 | 70.98 | 71.05 | 70.29 | 1430 |
| 1710970200 | 70.83 | -0.15 | -0.21 | 71.36 | 71.36 | 70.28 | 2138 |
| 1710883740 | 70.98 | 1.11 | 1.59 | 70.01 | 71.32 | 70.01 | 2889 |
| 1710797400 | 69.87 | 0.29 | 0.42 | 69.59 | 70.25 | 69.51 | 5103 |
| 1710538200 | 69.58 | -0.35 | -0.50 | 70.08 | 70.6 | 69.58 | 40978 |
| 1710451740 | 69.93 | -0.47 | -0.67 | 70.4 | 70.49 | 69.2 | 2319 |
| 1710365400 | 70.4 | -3.1 | -4.22 | 73.02 | 73.31 | 70.12 | 12480 |
| 1710278940 | 73.5 | 0.21 | 0.29 | 73.3 | 73.73 | 73.17 | 1677 |
| 1710192600 | 73.29 | 0.39 | 0.53 | 72.5 | 73.5 | 72.45 | 2623 |
| 1709933400 | 72.9 | 0.89 | 1.24 | 72.16 | 73 | 71.88 | 47784 |
| 1709847000 | 72.01 | 0.01 | 0.01 | 72.16 | 72.79 | 71.99 | 1967 |
| 1709760540 | 72 | -0.25 | -0.35 | 72.24 | 72.78 | 72 | 621 |
| 1709674200 | 72.25 | 0.46 | 0.64 | 71.79 | 72.61 | 71.6 | 4107 |
| 1709587740 | 71.79 | -0.15 | -0.21 | 71.94 | 72 | 71.35 | 2504 |
| 1709328600 | 71.94 | -1.06 | -1.45 | 73 | 73 | 71.67 | 64248 |
| 1709242200 | 73 | -0.65 | -0.88 | 73.65 | 73.65 | 72.5 | 4005 |
| 1709155800 | 73.65 | 1.14 | 1.57 | 72.66 | 73.65 | 72.6 | 4330 |
| 1709069400 | 72.51 | -1.55 | -2.09 | 74 | 74 | 72.42 | 13427 |
| 1708983000 | 74.06 | -0.54 | -0.72 | 74.6 | 74.6 | 73.73 | 755 |
| 1708723800 | 74.6 | 1.18 | 1.61 | 73.79 | 74.6 | 73.61 | 1423 |
| 1708637400 | 73.42 | 0.86 | 1.19 | 73.28 | 73.5 | 72.56 | 2391 |
| 1708550940 | 72.56 | 0.49 | 0.68 | 72.98 | 72.98 | 72 | 850 |
| 1708464600 | 72.07 | 0.22 | 0.31 | 73 | 73 | 71.77 | 4066 |
| 1708378200 | 71.85 | -0.61 | -0.84 | 72.46 | 72.62 | 71.23 | 4126 |
| 1708119000 | 72.46 | -0.04 | -0.06 | 71.05 | 73.36 | 71.05 | 2920 |
| 1708032600 | 72.5 | 0.96 | 1.34 | 71.53 | 72.5 | 71.45 | 2555 |
| 1707946200 | 71.54 | -0.34 | -0.47 | 71.35 | 71.69 | 71.2 | 1018 |
| 1707514200 | 71.88 | -1.18 | -1.62 | 73 | 73.08 | 71.66 | 6926 |
| 1707427800 | 73.06 | 1.81 | 2.54 | 71.98 | 73.06 | 71 | 22674 |
| 1707341400 | 71.25 | 0.9 | 1.28 | 70.34 | 72.08 | 70.34 | 3293 |
| 1707255000 | 70.35 | -0.98 | -1.37 | 71.32 | 71.32 | 69.9 | 5620 |
| 1707168600 | 71.33 | -2.55 | -3.45 | 73.6 | 73.85 | 70.81 | 15522 |
| 1706909400 | 73.88 | 0.87 | 1.19 | 73.01 | 74 | 72.61 | 2499 |
| 1706822940 | 73.01 | 0.58 | 0.80 | 72.43 | 73.01 | 71.89 | 3522 |
| 1706736600 | 72.43 | -0.56 | -0.77 | 73.04 | 73.71 | 72.34 | 2861 |
| 1706650200 | 72.99 | 0.86 | 1.19 | 72.5 | 72.99 | 72.13 | 1921 |
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
