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 | 0.64 | 0.861256896784 | 74.31 | 79.14 | 73.37 | 995 | 75.78364495 | FU |
| 4 | -2.12 | -2.750746075 | 77.07 | 83 | 73.32 | 749 | 76.71534069 | FU |
| 12 | -0.93 | -1.22561939905 | 75.88 | 83 | 73.01 | 3822 | 74.04500308 | FU |
| 26 | 2.35 | 3.23691460055 | 72.6 | 83 | 70 | 2292 | 73.9563677 | FU |
| 52 | 11.67 | 18.4418457649 | 63.28 | 83 | 62.73 | 1673 | 73.47811368 | FU |
| 156 | -20.35 | -21.3536201469 | 95.3 | 96.9 | 55.5 | 1630 | 72.70568006 | FU |
| 260 | -18.06 | -19.4172669605 | 93.01 | 99.94 | 55.5 | 1671 | 74.73428165 | FU |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1714080540 | 74.95 | -0.32 | -0.43 | 75.07 | 75.07 | 74.83 | 232 |
| 1713994200 | 75.27 | -0.87 | -1.14 | 77.67 | 77.68 | 75 | 1367 |
| 1713907800 | 76.14 | -1.86 | -2.38 | 78 | 78 | 76.14 | 91 |
| 1713821340 | 78 | 1.82 | 2.39 | 76 | 79.14 | 75.93 | 1706 |
| 1713562200 | 76.18 | 2.67 | 3.63 | 74.67 | 76.19 | 74.48 | 376 |
| 1713475800 | 73.51 | -1.39 | -1.86 | 74.31 | 74.9 | 73.37 | 1434 |
| 1713389400 | 74.9 | -0.96 | -1.27 | 75.86 | 76.54 | 74.9 | 659 |
| 1713302940 | 75.86 | -1.13 | -1.47 | 76.6 | 76.99 | 73.32 | 1780 |
| 1713216600 | 76.99 | -2.15 | -2.72 | 77.89 | 78.06 | 76 | 1240 |
| 1712957400 | 79.14 | 0.84 | 1.07 | 78.29 | 79.15 | 78.29 | 90 |
| 1712870940 | 78.3 | 0.08 | 0.10 | 78.23 | 78.3 | 77.31 | 647 |
| 1712784540 | 78.22 | 1.07 | 1.39 | 77.98 | 81 | 77.32 | 385 |
| 1712698140 | 77.15 | -0.03 | -0.04 | 76.94 | 77.98 | 76.94 | 278 |
| 1712611740 | 77.18 | -0.03 | -0.04 | 77.22 | 77.25 | 76.5 | 552 |
| 1712352600 | 77.21 | -5.49 | -6.64 | 79.79 | 79.79 | 77.19 | 490 |
| 1712266140 | 82.7 | 6.36 | 8.33 | 77.34 | 83 | 76.5 | 659 |
| 1712179740 | 76.34 | -1.3 | -1.67 | 77.65 | 77.65 | 76.28 | 757 |
| 1712093400 | 77.64 | 0.64 | 0.83 | 77 | 77.85 | 76.8 | 655 |
| 1712006940 | 77 | 0 | 0.00 | 77 | 77 | 75.96 | 495 |
| 1711661400 | 77 | 0.06 | 0.08 | 77.07 | 78.97 | 76.4 | 575 |
| 1711574940 | 76.94 | -0.24 | -0.31 | 77.3 | 77.49 | 76.1 | 692 |
| 1711488540 | 77.18 | 0.1 | 0.13 | 77.19 | 77.7 | 75.35 | 689 |
| 1711402140 | 77.08 | 1.56 | 2.07 | 75.53 | 77.44 | 75.17 | 4260 |
| 1711143000 | 75.52 | 0.02 | 0.03 | 75.03 | 75.59 | 75 | 815 |
| 1711056600 | 75.5 | 0.56 | 0.75 | 74.94 | 75.56 | 74.93 | 508 |
| 1710970200 | 74.94 | 0.11 | 0.15 | 74.58 | 74.94 | 74.58 | 573 |
| 1710883740 | 74.83 | 0.62 | 0.84 | 74.69 | 74.84 | 74.2 | 1484 |
| 1710797400 | 74.21 | 0 | 0.00 | 74.5 | 74.7 | 73.99 | 5094 |
| 1710538200 | 74.21 | -0.57 | -0.76 | 74.78 | 74.78 | 73.81 | 3549 |
| 1710451740 | 74.78 | 0.04 | 0.05 | 74.74 | 74.78 | 73.8 | 10193 |
| 1710365400 | 74.74 | 0.06 | 0.08 | 73.94 | 74.78 | 73.94 | 2649 |
| 1710278940 | 74.68 | 0.68 | 0.92 | 75.09 | 75.09 | 73.83 | 2920 |
| 1710192600 | 74 | 0.08 | 0.11 | 73.87 | 74.52 | 73.66 | 3546 |
| 1709933400 | 73.92 | -0.1 | -0.14 | 74.03 | 74.03 | 73.5 | 927 |
| 1709847000 | 74.02 | -0.17 | -0.23 | 74.45 | 74.45 | 73.5 | 775 |
| 1709760540 | 74.19 | 0.09 | 0.12 | 74.11 | 74.68 | 73.67 | 789 |
| 1709674200 | 74.1 | 0.84 | 1.15 | 74 | 74.3 | 73.51 | 2709 |
| 1709587740 | 73.26 | -4.44 | -5.71 | 77.48 | 77.48 | 73.01 | 137765 |
| 1709328600 | 77.7 | -0.1 | -0.13 | 77.22 | 77.74 | 76.39 | 180 |
| 1709242200 | 77.8 | 1.7 | 2.23 | 77.1 | 77.9 | 76.67 | 1289 |
| 1709155800 | 76.1 | -1.36 | -1.76 | 77.5 | 77.5 | 76.1 | 304 |
| 1709069400 | 77.46 | 1.48 | 1.95 | 76 | 77.46 | 76 | 1063 |
| 1708983000 | 75.98 | -0.59 | -0.77 | 76.24 | 77.31 | 75.98 | 962 |
| 1708723800 | 76.57 | 0.01 | 0.01 | 76.56 | 77.5 | 76.25 | 225 |
| 1708637400 | 76.56 | -0.31 | -0.40 | 77.45 | 77.8 | 76 | 335 |
| 1708550940 | 76.87 | 0.41 | 0.54 | 76.46 | 77.44 | 76.31 | 630 |
| 1708464600 | 76.46 | 0.08 | 0.10 | 76.39 | 77.5 | 76.03 | 1062 |
| 1708378200 | 76.38 | 0.34 | 0.45 | 76.04 | 76.6 | 76 | 248 |
| 1708119000 | 76.04 | -0.94 | -1.22 | 76.97 | 76.97 | 75.86 | 335 |
| 1708032600 | 76.98 | 0.97 | 1.28 | 75.52 | 76.99 | 75.52 | 80 |
| 1707946200 | 76.01 | 0.01 | 0.01 | 75.27 | 77.5 | 75.27 | 1700 |
| 1707514200 | 76 | 0 | 0.00 | 76.16 | 76.16 | 75.18 | 1215 |
| 1707427800 | 76 | 0 | 0.00 | 75.99 | 76.98 | 75.99 | 401 |
| 1707341400 | 76 | -0.17 | -0.22 | 76.97 | 76.97 | 75.27 | 135 |
| 1707255000 | 76.17 | 1.01 | 1.34 | 75.15 | 76.97 | 75.15 | 82 |
| 1707168600 | 75.16 | -0.84 | -1.11 | 76 | 77.73 | 75.02 | 221 |
| 1706909400 | 76 | 1.22 | 1.63 | 74.77 | 76 | 74.77 | 881 |
| 1706822940 | 74.78 | 0.07 | 0.09 | 75.88 | 75.88 | 73.51 | 12353 |
| 1706736600 | 74.71 | 0.71 | 0.96 | 75.83 | 75.83 | 74.05 | 326 |
| 1706650200 | 74 | 0.22 | 0.30 | 73.78 | 74.5 | 73.7 | 25599 |
| 1706563800 | 73.78 | -0.24 | -0.32 | 74.93 | 75.23 | 73.78 | 595 |
| 1706304600 | 74.02 | -2.89 | -3.76 | 76.92 | 76.99 | 73.98 | 1633 |
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
