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 | 0.48 | 0.606903527627 | 79.09 | 81.43 | 78.28 | 828100 | 79.76508445 | CS |
| 4 | -3.31 | -3.99372586873 | 82.88 | 84.96 | 78.28 | 854243 | 81.63754472 | CS |
| 12 | 4.28 | 5.68468588126 | 75.29 | 88.2312 | 74.3 | 909308 | 82.21879933 | CS |
| 26 | 7.45 | 10.3300055463 | 72.12 | 88.2312 | 69.44 | 878490 | 78.21351329 | CS |
| 52 | 6.74 | 9.25442812028 | 72.83 | 88.2312 | 69.44 | 818284 | 78.73421575 | CS |
| 156 | 3.59 | 4.72492761253 | 75.98 | 88.78 | 55.21 | 859602 | 74.23053837 | CS |
| 260 | 21.97 | 38.1423611111 | 57.6 | 88.78 | 39.37 | 975624 | 67.34791082 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1713998400 | 79.57 | -1.19 | -1.47 | 80.28 | 80.3 | 79.5 | 853714 |
| 1713912000 | 80.76 | 0.15 | 0.19 | 81.2 | 81.43 | 80.74 | 940672 |
| 1713825600 | 80.61 | 1.06 | 1.33 | 80.53 | 81 | 79.92 | 521596 |
| 1713566400 | 79.55 | 1.08 | 1.38 | 79.42 | 79.76 | 79.02 | 1067463 |
| 1713480000 | 78.47 | -0.53 | -0.67 | 79.09 | 79.26 | 78.28 | 757057 |
| 1713393600 | 79 | -0.61 | -0.77 | 79.93 | 79.95 | 78.82 | 1163755 |
| 1713307200 | 79.61 | -1.48 | -1.83 | 80.4 | 80.4 | 79.24 | 1073326 |
| 1713220800 | 81.09 | -0.19 | -0.23 | 82.17 | 82.47 | 80.975 | 701868 |
| 1712961600 | 81.28 | -1.03 | -1.25 | 82 | 82.16 | 80.65 | 966651 |
| 1712875200 | 82.31 | 0.12 | 0.15 | 82.6 | 82.68 | 81.68 | 693893 |
| 1712788800 | 82.19 | -0.49 | -0.59 | 82.01 | 82.65 | 81.9 | 903966 |
| 1712702400 | 82.68 | -1.15 | -1.37 | 82.9 | 83.29 | 82.223 | 962052 |
| 1712616000 | 83.83 | -0.97 | -1.14 | 84.9 | 84.96 | 83.76 | 845489 |
| 1712356800 | 84.8 | 1.19 | 1.42 | 83.71 | 84.95 | 83.535 | 987877 |
| 1712270400 | 83.61 | -0.47 | -0.56 | 83.56 | 84.46 | 83.51 | 1296605 |
| 1712184000 | 84.08 | 2.38 | 2.91 | 81.84 | 84.12 | 81.8 | 1130049 |
| 1712097600 | 81.7 | -0.32 | -0.39 | 81.7 | 81.905 | 81.3468 | 517552 |
| 1712011200 | 82.02 | -1.27 | -1.52 | 83.32 | 83.52 | 81.88 | 437738 |
| 1711665600 | 83.29 | 0.01 | 0.01 | 82.88 | 83.71 | 82.67 | 648985 |
| 1711579200 | 83.28 | 0.65 | 0.79 | 83.39 | 83.62 | 82.93 | 825850 |
| 1711492800 | 82.63 | -0.34 | -0.41 | 82.5 | 82.865 | 82.45 | 757215 |
| 1711406400 | 82.97 | -0.64 | -0.77 | 83.6 | 83.85 | 82.94 | 588916 |
| 1711147200 | 83.61 | -0.3 | -0.36 | 83.83 | 83.86 | 83.23 | 428877 |
| 1711060800 | 83.91 | -0.69 | -0.82 | 84.09 | 84.44 | 83.85 | 783753 |
| 1710974400 | 84.6 | -0.13 | -0.15 | 84.29 | 84.8284 | 83.965 | 829078 |
| 1710888000 | 84.73 | 0.6 | 0.71 | 84.47 | 84.83 | 84.08 | 979724 |
| 1710801600 | 84.13 | -0.85 | -1.00 | 84.5 | 84.92 | 84.11 | 688510 |
| 1710542400 | 84.98 | -0.94 | -1.09 | 85.86 | 86.14 | 84.97 | 1007878 |
| 1710456000 | 85.92 | -1.41 | -1.61 | 87.24 | 87.29 | 85.61 | 1808031 |
| 1710369600 | 87.33 | -0.8 | -0.91 | 87.74 | 88.115 | 87.29 | 1919782 |
| 1710283200 | 88.13 | -0.02 | -0.02 | 87.79 | 88.22 | 87.48 | 735863 |
| 1710196800 | 88.15 | 0.87 | 1.00 | 87.7 | 88.2312 | 87.28 | 762915 |
| 1709941200 | 87.28 | 0.36 | 0.41 | 87.32 | 88.0318 | 86.911 | 893833 |
| 1709854800 | 86.92 | 1.17 | 1.36 | 86.79 | 87.15 | 86.49 | 730016 |
| 1709768400 | 85.75 | 0.75 | 0.88 | 85.44 | 86.48 | 85.44 | 555800 |
| 1709682000 | 85 | -0.91 | -1.06 | 85.6 | 85.9 | 84.569 | 753500 |
| 1709595600 | 85.91 | -0.83 | -0.96 | 85.95 | 86.15 | 85.55 | 771024 |
| 1709336400 | 86.74 | 2.19 | 2.59 | 85.45 | 86.79 | 85.14 | 1344687 |
| 1709250000 | 84.55 | -1.14 | -1.33 | 85.65 | 85.845 | 84.435 | 1773586 |
| 1709163600 | 85.69 | 4.51 | 5.56 | 84.5 | 85.95 | 83.61 | 2747830 |
| 1709077200 | 81.18 | 0.65 | 0.81 | 80.45 | 81.34 | 80.39 | 1275862 |
| 1708990800 | 80.53 | 0.47 | 0.59 | 79.99 | 80.54 | 79.74 | 922803 |
| 1708731600 | 80.06 | -0.34 | -0.42 | 80.07 | 80.37 | 79.78 | 857183 |
| 1708645200 | 80.4 | 0.62 | 0.78 | 80.06 | 80.74 | 79.98 | 1170347 |
| 1708558800 | 79.78 | 1.47 | 1.88 | 78.46 | 79.83 | 78.18 | 932908 |
| 1708472400 | 78.31 | 0.77 | 0.99 | 78.11 | 78.51 | 77.72 | 718575 |
| 1708126800 | 77.54 | -0.34 | -0.44 | 77.52 | 78.17 | 77.2 | 497179 |
| 1708040400 | 77.88 | 1.44 | 1.88 | 77.35 | 77.935 | 77.34 | 702645 |
| 1707954000 | 76.44 | 1.6 | 2.14 | 76.1 | 76.73 | 75.985 | 749931 |
| 1707867600 | 74.84 | -2.5 | -3.23 | 75.28 | 75.7 | 74.53 | 889009 |
| 1707781200 | 77.34 | 0.14 | 0.18 | 76.84 | 77.395 | 76.67 | 799541 |
| 1707522000 | 77.2 | 0.03 | 0.04 | 77.03 | 77.38 | 76.35 | 802892 |
| 1707435600 | 77.17 | 0.31 | 0.40 | 76.16 | 77.17 | 75.48 | 1022020 |
| 1707349200 | 76.86 | -0.07 | -0.09 | 76.8 | 77.02 | 75.98 | 1063424 |
| 1707262800 | 76.93 | 1.53 | 2.03 | 75.96 | 77.11 | 75.83 | 468710 |
| 1707176400 | 75.4 | 0.42 | 0.56 | 75.01 | 75.69 | 74.8 | 663272 |
| 1706917200 | 74.98 | -1.41 | -1.85 | 75.35 | 75.46 | 74.3 | 744994 |
| 1706830800 | 76.39 | 1.28 | 1.70 | 75.29 | 76.45 | 75.17 | 581760 |
| 1706744400 | 75.11 | -0.47 | -0.62 | 75.52 | 76.47 | 75.02 | 735183 |
| 1706658000 | 75.58 | -0.5 | -0.66 | 76.56 | 76.68 | 75.58 | 813157 |
| 1706571600 | 76.08 | 0.08 | 0.11 | 74.97 | 76.31 | 74.72 | 1336741 |
| 1706312400 | 76 | -0.3 | -0.39 | 77.18 | 77.25 | 75.97 | 1120975 |
| 1706226000 | 76.3 | -0.24 | -0.31 | 76.52 | 76.6 | 75.98 | 585970 |
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
