We could not find any results for:
Make sure your spelling is correct or try broadening your search.
Register to chat with like-minded investors on our interactive forums.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 2.4 | 3.31491712707 | 72.4 | 76.1 | 71 | 975306 | 73.63025692 | DE |
| 4 | -1.2 | -1.57894736842 | 76 | 80.9 | 71 | 570404 | 74.83265457 | DE |
| 12 | -4.2 | -5.3164556962 | 79 | 80.9 | 71 | 432425 | 75.46590344 | DE |
| 26 | -3.8 | -4.83460559796 | 78.6 | 88.4 | 71 | 644147 | 80.9408242 | DE |
| 52 | -8.1 | -9.77080820265 | 82.9 | 92 | 71 | 558000 | 82.25890653 | DE |
| 156 | -27.6 | -26.953125 | 102.4 | 107 | 67 | 727154 | 84.76645045 | DE |
| 260 | -158.7 | -67.965738758 | 233.5 | 244 | 42.7 | 1054637 | 105.78669729 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1713976200 | 74.8 | -0.8 | -1.06 | 75.1 | 75.6 | 74.8 | 1014363 |
| 1713889800 | 75.6 | -0.4 | -0.53 | 75.9 | 76 | 75.6 | 708639 |
| 1713803400 | 76 | 3 | 4.11 | 73.8 | 76.1 | 73.7 | 374791 |
| 1713544200 | 73 | 0.7 | 0.97 | 73 | 73.2 | 71.3 | 322707 |
| 1713457800 | 72.3 | 0.3 | 0.42 | 72.4 | 72.6 | 71 | 2456030 |
| 1713371400 | 72 | -0.5 | -0.69 | 72.8 | 73 | 72 | 336327 |
| 1713285000 | 72.5 | -1.8 | -2.42 | 75 | 75 | 72.4 | 684559 |
| 1713198600 | 74.3 | -0.1 | -0.13 | 73.8 | 75.2 | 73.8 | 148281 |
| 1712939400 | 74.4 | 0.6 | 0.81 | 73.7 | 74.6 | 73.6 | 377469 |
| 1712853000 | 73.8 | -0.5 | -0.67 | 75.7 | 75.7 | 73.8 | 233574 |
| 1712766600 | 74.3 | -1.7 | -2.24 | 75.1 | 75.3 | 73.4 | 353066 |
| 1712680200 | 76 | -0.3 | -0.39 | 76 | 76.7 | 75.5 | 944283 |
| 1712593800 | 76.3 | 0.5 | 0.66 | 77.7 | 77.9 | 75.8 | 167881 |
| 1712334600 | 75.8 | -1.2 | -1.56 | 76.1 | 77.3 | 75.8 | 180746 |
| 1712248200 | 77 | 0.8 | 1.05 | 77 | 77.6 | 76 | 451830 |
| 1712161800 | 76.2 | -2 | -2.56 | 80 | 80 | 76.1 | 356578 |
| 1712075400 | 78.2 | -2.7 | -3.34 | 79.8 | 79.8 | 78.2 | 340891 |
| 1711647000 | 80.9 | 3.4 | 4.39 | 76 | 80.9 | 76 | 815250 |
| 1711560600 | 77.5 | 0.5 | 0.65 | 75.5 | 78.6 | 75.5 | 585670 |
| 1711474200 | 77 | 0.3 | 0.39 | 76.4 | 77.4 | 76.3 | 169142 |
| 1711387800 | 76.7 | 0.1 | 0.13 | 76.5 | 76.7 | 76 | 293473 |
| 1711128600 | 76.6 | 0.5 | 0.66 | 74.5 | 77.5 | 74.5 | 267340 |
| 1711042200 | 76.1 | 2.3 | 3.12 | 75 | 76.1 | 74.4 | 524089 |
| 1710955800 | 73.8 | 0.4 | 0.54 | 73.1 | 74.4 | 72.9 | 183133 |
| 1710869400 | 73.4 | 0.1 | 0.14 | 73.9 | 73.9 | 73.2 | 296564 |
| 1710783000 | 73.3 | -1.6 | -2.14 | 74.6 | 75.8 | 73.1 | 445279 |
| 1710523800 | 74.9 | 1.4 | 1.90 | 73.6 | 76.6 | 73.6 | 919514 |
| 1710437400 | 73.5 | -1.6 | -2.13 | 74.3 | 75.5 | 73.5 | 282651 |
| 1710351000 | 75.1 | 0.1 | 0.13 | 75.3 | 76 | 74.5 | 197735 |
| 1710264600 | 75 | -0.5 | -0.66 | 75.4 | 75.9 | 75 | 225309 |
| 1710178200 | 75.5 | -1.2 | -1.56 | 75.7 | 76.4 | 75 | 252269 |
| 1709919000 | 76.7 | 1.2 | 1.59 | 75.4 | 76.7 | 75.4 | 437059 |
| 1709832600 | 75.5 | -0.8 | -1.05 | 76 | 76.5 | 74.3 | 202507 |
| 1709746200 | 76.3 | 0.8 | 1.06 | 77 | 77.4 | 75.5 | 432225 |
| 1709659800 | 75.5 | 0.4 | 0.53 | 76.6 | 76.6 | 75.1 | 198916 |
| 1709573400 | 75.1 | -0.4 | -0.53 | 74.8 | 75.7 | 74.6 | 703937 |
| 1709314200 | 75.5 | 0.9 | 1.21 | 75.1 | 75.5 | 74.8 | 743419 |
| 1709227800 | 74.6 | -0.2 | -0.27 | 74.4 | 75.2 | 74.4 | 570234 |
| 1709141400 | 74.8 | -0.3 | -0.40 | 75.3 | 76.1 | 74.4 | 138124 |
| 1709055000 | 75.1 | -0.3 | -0.40 | 76 | 76.2 | 75.1 | 394488 |
| 1708968600 | 75.4 | -0.3 | -0.40 | 78.4 | 78.4 | 74.5 | 338946 |
| 1708709400 | 75.7 | -0.5 | -0.66 | 79 | 79 | 74.5 | 387094 |
| 1708623000 | 76.2 | -1 | -1.30 | 76.1 | 76.9 | 76 | 207287 |
| 1708536600 | 77.2 | 0.1 | 0.13 | 76.4 | 77.2 | 76.4 | 168726 |
| 1708450200 | 77.1 | 1.1 | 1.45 | 79 | 79 | 75.6 | 314348 |
| 1708363800 | 76 | 0.4 | 0.53 | 75.5 | 76.3 | 74.8 | 401975 |
| 1708104600 | 75.6 | 0.8 | 1.07 | 75 | 76.3 | 74.4 | 489268 |
| 1708018200 | 74.8 | -0.7 | -0.93 | 76.4 | 76.4 | 74.8 | 414889 |
| 1707931800 | 75.5 | -0.1 | -0.13 | 76.5 | 77.5 | 75.5 | 321461 |
| 1707845400 | 75.6 | -1.1 | -1.43 | 77.1 | 77.2 | 75.6 | 267584 |
| 1707759000 | 76.7 | -0.4 | -0.52 | 75.1 | 77.5 | 75.1 | 334995 |
| 1707499800 | 77.1 | -0.1 | -0.13 | 77.2 | 77.5 | 76.2 | 502993 |
| 1707413400 | 77.2 | -0.7 | -0.90 | 77.9 | 78.1 | 77.1 | 335413 |
| 1707327000 | 77.9 | -0.5 | -0.64 | 77.6 | 78.4 | 77.6 | 547451 |
| 1707240600 | 78.4 | 0.4 | 0.51 | 77.1 | 79 | 77.1 | 252504 |
| 1707154200 | 78 | 0.3 | 0.39 | 77.7 | 78.4 | 77.1 | 264204 |
| 1706895000 | 77.7 | 0.5 | 0.65 | 77 | 79 | 77 | 404309 |
| 1706808600 | 77.2 | -0.9 | -1.15 | 79 | 79 | 77.1 | 396833 |
| 1706722200 | 78.1 | -1 | -1.26 | 78.7 | 78.7 | 78.1 | 766688 |
| 1706635800 | 79.1 | 0.7 | 0.89 | 79 | 79.2 | 78.3 | 187399 |
| 1706549400 | 78.4 | 0.5 | 0.64 | 79 | 79 | 78 | 382637 |
| 1706290200 | 77.9 | 0.2 | 0.26 | 78.5 | 79.4 | 77.9 | 158583 |
| 1706203800 | 77.7 | -0.2 | -0.26 | 77.7 | 78.2 | 77.2 | 267108 |
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
