![](/cdn/assets/images/search/clock.png)
We could not find any results for:
Make sure your spelling is correct or try broadening your search.
Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
---|---|---|---|---|---|---|---|---|
1 | -0.95 | -1.29498364231 | 73.36 | 74.209999 | 72.099999 | 872 | 72.93684233 | DE |
4 | 0.170001 | 0.235328076347 | 72.239999 | 74.34 | 71.95 | 517 | 73.10836281 | DE |
12 | 7.66 | 11.8301158301 | 64.75 | 75.5 | 63.85 | 527 | 71.82380972 | DE |
26 | 9.99 | 16.0044857417 | 62.42 | 75.5 | 60.98 | 445 | 68.04587668 | DE |
52 | 9.55 | 15.1924912504 | 62.86 | 75.5 | 58.98 | 419 | 66.47684847 | DE |
156 | 20.41 | 39.25 | 52 | 77.02 | 51.48 | 342 | 65.80217958 | DE |
260 | 16.98 | 30.6332311023 | 55.43 | 77.02 | 40.205 | 297 | 63.94241667 | DE |
Date | Close | Change | Change % | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
1719606420 | 72.28 | -0.55 | -0.76 | 73 | 73.65 | 72.099999 | 2327 |
1719520020 | 72.83 | 0.09 | 0.12 | 73.349999 | 74.099999 | 72.45 | 3339 |
1719433620 | 72.739999 | 0.03 | 0.04 | 72.9 | 72.9 | 72.709999 | 205 |
1719347160 | 72.709999 | -1.23 | -1.66 | 73.88 | 74.209999 | 72.709999 | 379 |
1719260820 | 73.94 | -0.17 | -0.23 | 73.56 | 73.94 | 73.25 | 181 |
1719001620 | 74.11 | 1.33 | 1.83 | 73.36 | 74.11 | 73.36 | 257 |
1718915160 | 72.78 | 0.22 | 0.30 | 72.66 | 72.78 | 72.66 | 46 |
1718828820 | 72.56 | 0.61 | 0.85 | 72.47 | 72.56 | 72.47 | 65 |
1718742360 | 71.95 | -0.55 | -0.76 | 72.349999 | 72.4 | 71.95 | 182 |
1718656020 | 72.5 | -0.84 | -1.15 | 73.569999 | 73.599999 | 72.5 | 126 |
1718396820 | 73.34 | 0.93 | 1.28 | 73.5 | 73.93 | 73.34 | 275 |
1718310420 | 72.41 | -0.02 | -0.03 | 72.66 | 72.66 | 72.41 | 214 |
1718224020 | 72.43 | -0.82 | -1.12 | 73.15 | 73.15 | 72.02 | 370 |
1718137620 | 73.25 | -0.12 | -0.16 | 73.23 | 73.73 | 73.03 | 472 |
1718051220 | 73.37 | 0.85 | 1.17 | 72.43 | 73.37 | 72.43 | 146 |
1717792020 | 72.52 | -0.13 | -0.18 | 72.28 | 72.52 | 72.27 | 268 |
1717705620 | 72.65 | -0.21 | -0.29 | 73.03 | 73.03 | 72.5 | 741 |
1717619220 | 72.86 | -1.25 | -1.69 | 74.15 | 74.34 | 72.86 | 671 |
1717532820 | 74.11 | 0.26 | 0.35 | 73.16 | 74.11 | 73.16 | 1121 |
1717446420 | 73.849999 | 0.03 | 0.04 | 74.01 | 74.15 | 73.25 | 870 |
1717187220 | 73.819999 | 2.04 | 2.84 | 72.239999 | 73.819999 | 72.239999 | 231 |
1717100820 | 71.78 | 0.74 | 1.04 | 71.069999 | 71.78 | 71.01 | 408 |
1717014420 | 71.04 | -0.31 | -0.43 | 71.39 | 71.39 | 70.989999 | 451 |
1716928020 | 71.349999 | -0.29 | -0.40 | 71.7 | 71.989999 | 71.349999 | 559 |
1716841560 | 71.64 | -0.04 | -0.06 | 71.98 | 71.98 | 71.64 | 485 |
1716582420 | 71.68 | 0.18 | 0.25 | 71.65 | 71.68 | 70.599999 | 1552 |
1716496020 | 71.5 | -1.24 | -1.70 | 72.79 | 72.92 | 71.5 | 1823 |
1716409620 | 72.739999 | -0.78 | -1.06 | 73.52 | 75.5 | 72.739999 | 5121 |
1716323160 | 73.52 | 0.52 | 0.71 | 72.88 | 73.52 | 72.76 | 560 |
1716236760 | 73 | 0.04 | 0.05 | 73.239999 | 73.239999 | 72.97 | 9 |
1715977620 | 72.959999 | -0.35 | -0.48 | 72.38 | 72.959999 | 72.38 | 58 |
1715891220 | 73.31 | 0.36 | 0.49 | 72.88 | 73.459999 | 72.88 | 255 |
1715804820 | 72.95 | 0.18 | 0.25 | 72.75 | 73.26 | 72.61 | 522 |
1715718420 | 72.77 | -0.25 | -0.34 | 72.849999 | 72.849999 | 72.77 | 12 |
1715631960 | 73.02 | 0.25 | 0.34 | 72.48 | 73.02 | 72.48 | 127 |
1715372820 | 72.77 | 0.51 | 0.71 | 72.63 | 72.77 | 72.23 | 1045 |
1715286420 | 72.26 | 0.23 | 0.32 | 72.18 | 72.47 | 72.18 | 348 |
1715200020 | 72.03 | 0.53 | 0.74 | 71.599999 | 72.12 | 71.459999 | 408 |
1715113620 | 71.5 | 1.18 | 1.68 | 70.26 | 71.5 | 69.9 | 477 |
1715027220 | 70.319999 | 0.06 | 0.09 | 70.42 | 70.64 | 69.94 | 416 |
1714768020 | 70.26 | 0 | 0.00 | 70.44 | 70.44 | 70.02 | 352 |
1714681560 | 70.26 | 0.69 | 0.99 | 69.849999 | 70.7 | 69.58 | 1034 |
1714508820 | 69.569999 | 0.34 | 0.49 | 69.349999 | 69.569999 | 69.17 | 93 |
1714422420 | 69.23 | 0.29 | 0.42 | 68.33 | 69.41 | 68.33 | 220 |
1714163220 | 68.94 | -0.81 | -1.16 | 69.39 | 69.39 | 68.93 | 332 |
1714076820 | 69.75 | 0.42 | 0.61 | 68.819999 | 69.75 | 68.76 | 331 |
1713990420 | 69.33 | 0.55 | 0.80 | 68.47 | 69.33 | 67.569999 | 864 |
1713903960 | 68.78 | 0.2 | 0.29 | 68.39 | 68.81 | 68.31 | 411 |
1713817560 | 68.58 | 1.28 | 1.90 | 67.83 | 68.58 | 67.72 | 414 |
1713558420 | 67.3 | 1.14 | 1.72 | 66.629999 | 67.33 | 66.629999 | 348 |
1713472020 | 66.16 | 0.68 | 1.04 | 65.349999 | 66.16 | 65.349999 | 52 |
1713385620 | 65.48 | 1.5 | 2.34 | 63.85 | 65.48 | 63.85 | 222 |
1713299220 | 63.98 | -0.09 | -0.14 | 64.349999 | 64.349999 | 63.98 | 40 |
1713212820 | 64.069998 | -0.63 | -0.97 | 64.72 | 65.12 | 64.069998 | 175 |
1712953620 | 64.7 | 0 | 0.00 | 64.7 | 64.7 | 64.7 | 0 |
1712867220 | 64.7 | -0.27 | -0.42 | 64.849999 | 64.9 | 64.7 | 137 |
1712780760 | 64.97 | 0.02 | 0.03 | 64.97 | 64.97 | 64.97 | 50 |
1712694360 | 64.95 | 0.38 | 0.59 | 64.43 | 64.95 | 64.43 | 270 |
1712607960 | 64.569998 | 0.07 | 0.11 | 64.51 | 64.64 | 64.51 | 74 |
1712348820 | 64.5 | -0.3 | -0.46 | 64.75 | 64.75 | 64.4 | 143 |
1712262360 | 64.8 | -0.9 | -1.37 | 65.5 | 65.5 | 64.7 | 471 |
1712175960 | 65.7 | -0.87 | -1.31 | 65.7 | 65.7 | 65.7 | 4 |
1712089560 | 66.569998 | 0.45 | 0.68 | 66.29 | 66.81 | 66.129999 | 149 |
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