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 | -1.62 | -2.15856095936 | 75.05 | 75.05 | 71 | 9857 | 73.85062998 | FU |
| 4 | -1.51 | -2.01494528956 | 74.94 | 75.47 | 71 | 11086 | 74.78041271 | FU |
| 12 | -0.86 | -1.1576255216 | 74.29 | 75.73 | 71 | 9803 | 74.66692044 | FU |
| 26 | 1.12 | 1.54888673766 | 72.31 | 75.73 | 67.52 | 9031 | 73.34330896 | FU |
| 52 | 11.43 | 18.435483871 | 62 | 77.4 | 61.5 | 6418 | 73.1104062 | FU |
| 156 | -18.08 | -19.7574035625 | 91.51 | 91.99 | 58.89 | 3657 | 72.53734456 | FU |
| 260 | -26.37 | -26.4228456914 | 99.8 | 101.2 | 58.89 | 3422 | 73.12484588 | FU |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1713821340 | 73.43 | 0.23 | 0.31 | 73.2 | 74.64 | 73.2 | 4657 |
| 1713562200 | 73.2 | -0.71 | -0.96 | 74 | 74 | 71 | 20473 |
| 1713475800 | 73.91 | 0.03 | 0.04 | 74.36 | 74.36 | 73.76 | 3792 |
| 1713389400 | 73.88 | -0.32 | -0.43 | 74.15 | 74.57 | 73.87 | 8158 |
| 1713302940 | 74.2 | -0.72 | -0.96 | 75 | 75 | 74.02 | 7192 |
| 1713216600 | 74.92 | -0.06 | -0.08 | 75.05 | 75.05 | 74.75 | 9672 |
| 1712957400 | 74.98 | -0.33 | -0.44 | 75.23 | 75.33 | 74.8 | 12756 |
| 1712870940 | 75.31 | 0.51 | 0.68 | 74.81 | 75.36 | 74.8 | 7008 |
| 1712784540 | 74.8 | -0.2 | -0.27 | 74.95 | 75.22 | 74.8 | 5437 |
| 1712698140 | 75 | -0.18 | -0.24 | 74.95 | 75.25 | 74.94 | 6796 |
| 1712611740 | 75.18 | 0.13 | 0.17 | 75.05 | 75.39 | 74.3 | 10437 |
| 1712352600 | 75.05 | 0.35 | 0.47 | 74.78 | 75.3 | 74.47 | 25830 |
| 1712266140 | 74.7 | -0.16 | -0.21 | 74.86 | 74.89 | 74.58 | 2052 |
| 1712179740 | 74.86 | 0.5 | 0.67 | 74.19 | 74.98 | 74.19 | 22493 |
| 1712093400 | 74.36 | -0.83 | -1.10 | 75 | 75 | 74.11 | 9793 |
| 1712006940 | 75.19 | -0.26 | -0.34 | 75.45 | 75.47 | 74.9 | 4200 |
| 1711661400 | 75.45 | 0.34 | 0.45 | 75.1 | 75.45 | 74 | 29605 |
| 1711574940 | 75.11 | -0.19 | -0.25 | 75.45 | 75.45 | 74.09 | 12670 |
| 1711488540 | 75.3 | 0.4 | 0.53 | 74.9 | 75.3 | 74.78 | 5355 |
| 1711402140 | 74.9 | 0.05 | 0.07 | 74.94 | 75.17 | 74.76 | 6911 |
| 1711143000 | 74.85 | -0.38 | -0.51 | 75.1 | 75.44 | 74.85 | 5582 |
| 1711056600 | 75.23 | 0.08 | 0.11 | 75.31 | 75.45 | 74.78 | 2925 |
| 1710970200 | 75.15 | 0.31 | 0.41 | 74.61 | 75.46 | 74.6 | 4172 |
| 1710883740 | 74.84 | -0.16 | -0.21 | 75.15 | 75.5 | 74.55 | 16941 |
| 1710797400 | 75 | -0.08 | -0.11 | 75.73 | 75.73 | 75 | 1044 |
| 1710538200 | 75.08 | 0.63 | 0.85 | 74.1 | 75.44 | 74.1 | 11028 |
| 1710451740 | 74.45 | 0.45 | 0.61 | 75.07 | 75.08 | 74.45 | 5472 |
| 1710365400 | 74 | -0.09 | -0.12 | 74.09 | 75.64 | 73.5 | 13557 |
| 1710278940 | 74.09 | -0.5 | -0.67 | 74.01 | 74.38 | 73.81 | 11180 |
| 1710192600 | 74.59 | 0.03 | 0.04 | 74.95 | 74.95 | 73.9 | 12378 |
| 1709933400 | 74.56 | -0.29 | -0.39 | 74.98 | 74.99 | 74.3 | 3157 |
| 1709847000 | 74.85 | -0.15 | -0.20 | 75 | 75.5 | 74.52 | 3868 |
| 1709760540 | 75 | -0.01 | -0.01 | 75.47 | 75.47 | 74.56 | 5161 |
| 1709674200 | 75.01 | 0.17 | 0.23 | 74.84 | 75.56 | 74.49 | 8347 |
| 1709587740 | 74.84 | -0.11 | -0.15 | 74.95 | 75.56 | 74.81 | 5760 |
| 1709328600 | 74.95 | -0.62 | -0.82 | 74.74 | 74.98 | 74.25 | 8771 |
| 1709242200 | 75.57 | 1.11 | 1.49 | 74.97 | 75.57 | 74.31 | 28468 |
| 1709155800 | 74.46 | -0.04 | -0.05 | 74.5 | 74.98 | 74 | 29502 |
| 1709069400 | 74.5 | 0.3 | 0.40 | 74.45 | 74.84 | 74.24 | 56556 |
| 1708983000 | 74.2 | -0.65 | -0.87 | 74.9 | 75 | 73.13 | 17389 |
| 1708723800 | 74.85 | 0 | 0.00 | 74.85 | 74.99 | 74.58 | 2702 |
| 1708637400 | 74.85 | 0.35 | 0.47 | 74.5 | 74.93 | 74.34 | 9761 |
| 1708550940 | 74.5 | 0 | 0.00 | 74.5 | 74.73 | 74.43 | 1741 |
| 1708464600 | 74.5 | -0.14 | -0.19 | 74.64 | 74.94 | 74.5 | 2723 |
| 1708378200 | 74.64 | 0.03 | 0.04 | 74.6 | 74.79 | 74.19 | 8156 |
| 1708119000 | 74.61 | 0.61 | 0.82 | 74 | 74.98 | 74 | 7108 |
| 1708032600 | 74 | -0.6 | -0.80 | 73.65 | 74.49 | 73.65 | 7332 |
| 1707946200 | 74.6 | 0.06 | 0.08 | 74.54 | 74.69 | 74.24 | 1817 |
| 1707514200 | 74.54 | 0.04 | 0.05 | 74.5 | 74.78 | 73 | 2902 |
| 1707427800 | 74.5 | 0.26 | 0.35 | 74.57 | 74.57 | 73.97 | 15925 |
| 1707341400 | 74.24 | 0.39 | 0.53 | 73.85 | 74.37 | 73.85 | 3503 |
| 1707255000 | 73.85 | -0.43 | -0.58 | 74.28 | 74.57 | 73.79 | 7871 |
| 1707168600 | 74.28 | 0.28 | 0.38 | 75 | 75 | 74.01 | 4032 |
| 1706909400 | 74 | 0.13 | 0.18 | 73.87 | 74.51 | 73.87 | 11886 |
| 1706822940 | 73.87 | -1.13 | -1.51 | 75 | 75 | 73.72 | 4719 |
| 1706736600 | 75 | 0.6 | 0.81 | 74.65 | 75 | 74.3 | 1220 |
| 1706650200 | 74.4 | 0.25 | 0.34 | 74.15 | 74.4 | 74 | 1744 |
| 1706563800 | 74.15 | 0.1 | 0.14 | 74.29 | 74.29 | 73.94 | 1768 |
| 1706304600 | 74.05 | 0.3 | 0.41 | 73.76 | 74.3 | 73.76 | 4834 |
| 1706218200 | 73.75 | -0.29 | -0.39 | 73.72 | 74.14 | 73 | 23003 |
| 1706131800 | 74.04 | 0.03 | 0.04 | 74.02 | 74.17 | 73.7 | 8293 |
| 1706045400 | 74.01 | 0.01 | 0.01 | 74.18 | 74.18 | 73.89 | 10827 |
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
