We could not find any results for:
Make sure your spelling is correct or try broadening your search.
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 1.8 | 2.46002460025 | 73.17 | 75.68 | 72.77 | 3027647 | 74.37500895 | CS |
| 4 | -3.54 | -4.5089797478 | 78.51 | 78.95 | 71.51 | 3677744 | 75.2938791 | CS |
| 12 | 5.96 | 8.63642950297 | 69.01 | 78.95 | 67.53 | 4117075 | 73.38154246 | CS |
| 26 | 15.06 | 25.1377065598 | 59.91 | 78.95 | 59.12 | 3761230 | 69.72855123 | CS |
| 52 | 23.85 | 46.6549295775 | 51.12 | 78.95 | 48.95 | 3570699 | 63.89235653 | CS |
| 156 | 27.3 | 57.268722467 | 47.67 | 78.95 | 44.54 | 4357500 | 57.90455091 | CS |
| 260 | 29.49 | 64.8416886544 | 45.48 | 78.95 | 16.07 | 4871600 | 49.07649207 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1713998400 | 74.97 | 0.04 | 0.05 | 74.44 | 75.14 | 74.37 | 2684632 |
| 1713912000 | 74.93 | -0.03 | -0.04 | 75.04 | 75.68 | 74.68 | 3011246 |
| 1713825600 | 74.96 | 0.73 | 0.98 | 74.66 | 75.38 | 74.13 | 2769851 |
| 1713566400 | 74.23 | 1.24 | 1.70 | 73.43 | 74.61 | 72.91 | 3510158 |
| 1713480000 | 72.99 | 0.41 | 0.56 | 73.17 | 73.595 | 72.77 | 3162348 |
| 1713393600 | 72.58 | -1.23 | -1.67 | 72.64 | 73.55 | 71.51 | 6223627 |
| 1713307200 | 73.81 | 0.76 | 1.04 | 73.5 | 74.56 | 72.6 | 4653035 |
| 1713220800 | 73.05 | -0.63 | -0.86 | 74.56 | 74.84 | 72.97 | 3583705 |
| 1712961600 | 73.68 | -0.49 | -0.66 | 74 | 74.649 | 73.1908 | 4176217 |
| 1712875200 | 74.17 | -1.15 | -1.53 | 74.85 | 74.86 | 73.6 | 3833900 |
| 1712788800 | 75.32 | -0.2 | -0.26 | 75.09 | 75.6793 | 74.33 | 4500400 |
| 1712702400 | 75.52 | -2.33 | -2.99 | 78.09 | 78.11 | 75.19 | 4389644 |
| 1712616000 | 77.85 | 0.14 | 0.18 | 77.85 | 78.24 | 77.5 | 3027410 |
| 1712356800 | 77.71 | 1.09 | 1.42 | 76.93 | 77.86 | 76.69 | 2999981 |
| 1712270400 | 76.62 | -1.18 | -1.52 | 78.27 | 78.92 | 76.42 | 4012785 |
| 1712184000 | 77.8 | -0.22 | -0.28 | 78.18 | 78.95 | 77.56 | 3380765 |
| 1712097600 | 78.02 | 0.38 | 0.49 | 77.61 | 78.29 | 77.365 | 3335127 |
| 1712011200 | 77.64 | -0.53 | -0.68 | 78 | 78.295 | 77.3 | 2329256 |
| 1711665600 | 78.17 | -0.17 | -0.22 | 78.51 | 78.7 | 78.14 | 4293049 |
| 1711579200 | 78.34 | 0.95 | 1.23 | 77.71 | 78.39 | 77.33 | 3473771 |
| 1711492800 | 77.39 | 0.8 | 1.04 | 76.71 | 77.425 | 76.43 | 3790408 |
| 1711406400 | 76.59 | 0.21 | 0.27 | 76.49 | 77.12 | 76.36 | 3282509 |
| 1711147200 | 76.38 | -1.03 | -1.33 | 77.44 | 77.63 | 76.24 | 2913917 |
| 1711060800 | 77.41 | 0.67 | 0.87 | 76.84 | 77.48 | 76.57 | 3859377 |
| 1710974400 | 76.74 | 1.25 | 1.66 | 75.63 | 76.8 | 75.48 | 4132942 |
| 1710888000 | 75.49 | 0.15 | 0.20 | 75.91 | 76.27 | 75.42 | 5575034 |
| 1710801600 | 75.34 | -0.93 | -1.22 | 76.17 | 76.52 | 75.13 | 6434610 |
| 1710542400 | 76.27 | 0.42 | 0.55 | 75.33 | 76.36 | 75.24 | 7185008 |
| 1710456000 | 75.85 | 0.36 | 0.48 | 75.44 | 76.015 | 74.84 | 3869142 |
| 1710369600 | 75.49 | -0.4 | -0.53 | 75.84 | 76.1 | 75.345 | 3641129 |
| 1710283200 | 75.89 | 0.98 | 1.31 | 74.92 | 76.035 | 74.79 | 3653719 |
| 1710196800 | 74.91 | 0.5 | 0.67 | 74.1 | 75.22 | 74.07 | 2336494 |
| 1709941200 | 74.41 | -0.31 | -0.41 | 74.71 | 74.889 | 74.2927 | 2338489 |
| 1709854800 | 74.72 | -0.13 | -0.17 | 75.05 | 75.48 | 74.525 | 2945152 |
| 1709768400 | 74.85 | 0.93 | 1.26 | 73.77 | 74.97 | 73.14 | 5323360 |
| 1709682000 | 73.92 | 0.75 | 1.03 | 72.99 | 74.3 | 72.81 | 5547417 |
| 1709595600 | 73.17 | 0.33 | 0.45 | 72.29 | 73.255 | 72.275 | 4023620 |
| 1709336400 | 72.84 | -0.05 | -0.07 | 72.84 | 73.44 | 72.465 | 4631660 |
| 1709250000 | 72.89 | 0.46 | 0.64 | 72.69 | 73.095 | 72.01 | 5303735 |
| 1709163600 | 72.43 | 0.48 | 0.67 | 71.92 | 72.53 | 71.73 | 3557637 |
| 1709077200 | 71.95 | 0.63 | 0.88 | 71.25 | 72.015 | 71.25 | 3217469 |
| 1708990800 | 71.32 | 0 | 0.00 | 71.34 | 72.47 | 71.1723 | 5154488 |
| 1708731600 | 71.32 | 0.44 | 0.62 | 71 | 71.92 | 70.875 | 4246075 |
| 1708645200 | 70.88 | 2.2 | 3.20 | 68.68 | 70.99 | 68.65 | 6031787 |
| 1708558800 | 68.68 | 0.55 | 0.81 | 68.64 | 69.095 | 68.15 | 3969194 |
| 1708472400 | 68.13 | -1.91 | -2.73 | 69.01 | 69.423 | 68.045 | 6814581 |
| 1708126800 | 70.04 | -0.26 | -0.37 | 70.15 | 70.79 | 69.7 | 5146633 |
| 1708040400 | 70.3 | 1.13 | 1.63 | 69.02 | 70.81 | 68.85 | 5656327 |
| 1707954000 | 69.17 | -0.92 | -1.31 | 72.01 | 73.276 | 68.73 | 7507346 |
| 1707867600 | 70.09 | 0.36 | 0.52 | 69.86 | 70.3 | 69.2 | 5326683 |
| 1707781200 | 69.73 | 0.61 | 0.88 | 69.4 | 70.18 | 69.26 | 3770703 |
| 1707522000 | 69.12 | 0.71 | 1.04 | 68.4 | 69.23 | 68.06 | 3214040 |
| 1707435600 | 68.41 | -1.4 | -2.01 | 69.77 | 69.77 | 67.96 | 5242172 |
| 1707349200 | 69.81 | 1.04 | 1.51 | 68.98 | 69.84 | 68.935 | 2844117 |
| 1707262800 | 68.77 | -0.16 | -0.23 | 68.77 | 69.36 | 68.6 | 2910069 |
| 1707176400 | 68.93 | -0.7 | -1.01 | 68.94 | 69.28 | 68.725 | 2929312 |
| 1706917200 | 69.63 | 0.81 | 1.18 | 69.08 | 70.04 | 68.97 | 2808872 |
| 1706830800 | 68.82 | -0.69 | -0.99 | 69.01 | 69.465 | 67.53 | 4304206 |
| 1706744400 | 69.51 | -0.87 | -1.24 | 70.56 | 71.065 | 69.5 | 3690994 |
| 1706658000 | 70.38 | 1.01 | 1.46 | 69.33 | 70.41 | 69.33 | 2966384 |
| 1706571600 | 69.37 | -0.16 | -0.23 | 69.41 | 69.69 | 69.035 | 3167156 |
| 1706312400 | 69.53 | 0.55 | 0.80 | 69.15 | 69.65 | 68.995 | 2564599 |
| 1706226000 | 68.98 | -0.18 | -0.26 | 69.63 | 69.93 | 68.82 | 3968146 |
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
