We could not find any results for:
Make sure your spelling is correct or try broadening your search.
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 1.89 | 2.4542267238 | 77.01 | 79.27 | 75.64 | 191721 | 77.59833035 | CS |
| 4 | 4.75 | 6.40593391773 | 74.15 | 79.27 | 71.22 | 170871 | 75.16029489 | CS |
| 12 | 7.4 | 10.3496503497 | 71.5 | 86 | 69.51 | 204715 | 78.27517085 | CS |
| 26 | 14.49 | 22.4965067536 | 64.41 | 86 | 60.42 | 190928 | 72.63569652 | CS |
| 52 | 25.67 | 48.2246853278 | 53.23 | 86 | 46.68 | 184102 | 63.17062525 | CS |
| 156 | 22.5 | 39.8936170213 | 56.4 | 86 | 31.16 | 214332 | 50.54340356 | CS |
| 260 | 41.21 | 109.339347307 | 37.69 | 86 | 13.09 | 231718 | 43.97182733 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1737588900 | 77.31 | -1.12 | -1.43 | 78.43 | 78.43 | 75.64 | 284495 |
| 1737502500 | 78.43 | 0.69 | 0.89 | 78.29 | 79.11 | 77.875 | 196860 |
| 1737156900 | 77.74 | 0.88 | 1.14 | 77.67 | 78.21 | 76.79 | 146729 |
| 1737070500 | 76.86 | -0.41 | -0.53 | 77.01 | 77.63 | 76.39 | 138801 |
| 1736984100 | 77.27 | 1.59 | 2.10 | 77.79 | 78.18 | 76.46 | 191568 |
| 1736897700 | 75.68 | 2.95 | 4.06 | 73.52 | 75.76 | 73.18 | 190790 |
| 1736811300 | 72.73 | 0.53 | 0.73 | 71.37 | 73.17 | 71.37 | 156571 |
| 1736552100 | 72.2 | -2.28 | -3.06 | 73.115 | 73.53 | 71.22 | 177248 |
| 1736379300 | 74.48 | 0.03 | 0.04 | 74.03 | 75.08 | 73.8 | 180456 |
| 1736292900 | 74.45 | -0.05 | -0.07 | 74.67 | 75.145 | 73.48 | 183463 |
| 1736206500 | 74.5 | 0.72 | 0.98 | 74.31 | 75.94 | 73.96 | 256883 |
| 1735947300 | 73.78 | 1.27 | 1.75 | 73.29 | 74.08 | 71.63 | 234415 |
| 1735860900 | 72.51 | -1.07 | -1.45 | 73.885 | 74.72 | 72.39 | 107743 |
| 1735688100 | 73.58 | -0.67 | -0.90 | 74.73 | 74.73 | 73.46 | 132541 |
| 1735601700 | 74.25 | 0.25 | 0.34 | 73.78 | 74.745 | 72.74 | 127448 |
| 1735342500 | 74 | -1.22 | -1.62 | 74.97 | 75.31 | 73.205 | 100305 |
| 1735256100 | 75.22 | 0.38 | 0.51 | 74.15 | 75.45 | 73.985 | 98491 |
| 1735077840 | 74.84 | 0.76 | 1.03 | 73.96 | 74.84 | 73.88 | 64367 |
| 1734996900 | 74.08 | 0.46 | 0.62 | 73.665 | 74.36 | 73 | 153017 |
| 1734737700 | 73.62 | -0.46 | -0.62 | 74.035 | 75.87 | 73.41 | 801394 |
| 1734651300 | 74.08 | -1.01 | -1.35 | 76.5 | 77.62 | 73.81 | 336623 |
| 1734564900 | 75.09 | -5.21 | -6.49 | 80.97 | 81.34 | 74.95 | 315329 |
| 1734478500 | 80.3 | -2.14 | -2.60 | 81.955 | 82.7 | 80.18 | 286103 |
| 1734392100 | 82.44 | 0.96 | 1.18 | 81.65 | 82.59 | 81.07 | 446804 |
| 1734132900 | 81.48 | -0.24 | -0.29 | 81.79 | 82.2 | 81.27 | 160661 |
| 1734046500 | 81.72 | -0.65 | -0.79 | 82.18 | 82.77 | 81.16 | 191221 |
| 1733960100 | 82.37 | 0.01 | 0.01 | 82.87 | 83.76 | 82.36 | 143270 |
| 1733873700 | 82.36 | -0.28 | -0.34 | 82.25 | 83.204 | 81.71 | 222994 |
| 1733787300 | 82.64 | -1.96 | -2.32 | 84.74 | 85.41 | 82.58 | 166241 |
| 1733528100 | 84.6 | 1.06 | 1.27 | 84.12 | 84.85 | 83.215 | 144679 |
| 1733441700 | 83.54 | -1.32 | -1.56 | 84.89 | 85.445 | 83.54 | 110113 |
| 1733355300 | 84.86 | 1.88 | 2.27 | 83.65 | 84.96 | 83.34 | 123556 |
| 1733268900 | 82.98 | -0.46 | -0.55 | 83.26 | 84.14 | 82.565 | 186188 |
| 1733182500 | 83.44 | -0.44 | -0.52 | 83.71 | 84.166 | 82.5 | 430542 |
| 1732917840 | 83.88 | -0.58 | -0.69 | 85.07 | 85.07 | 83.36 | 86856 |
| 1732750500 | 84.46 | 0.98 | 1.17 | 84.16 | 84.91 | 83.25 | 146495 |
| 1732664100 | 83.48 | -0.81 | -0.96 | 83.7 | 84.01 | 82.94 | 117762 |
| 1732577700 | 84.29 | 1.39 | 1.68 | 83.8 | 86 | 83.8 | 225051 |
| 1732318500 | 82.9 | 2.12 | 2.62 | 81.01 | 82.99 | 80.86 | 176784 |
| 1732232100 | 80.78 | 1.26 | 1.58 | 80.66 | 82.35 | 79.725 | 135375 |
| 1732145700 | 79.52 | 0.55 | 0.70 | 79.68 | 79.68 | 77.97 | 148999 |
| 1732059300 | 78.97 | -0.23 | -0.29 | 78 | 79.705 | 78 | 133753 |
| 1731972900 | 79.2 | -0.43 | -0.54 | 79.66 | 80 | 79.03 | 254633 |
| 1731713700 | 79.63 | -0.43 | -0.54 | 80.015 | 80.69 | 78.555 | 134484 |
| 1731627300 | 80.06 | -1.49 | -1.83 | 81.82 | 82.1 | 79.425 | 177667 |
| 1731540900 | 81.55 | -0.02 | -0.02 | 81.6 | 83.83 | 81.49 | 221127 |
| 1731454500 | 81.57 | 0.03 | 0.04 | 81.41 | 82.25 | 81.02 | 249460 |
| 1731368100 | 81.54 | 2.3 | 2.90 | 80.51 | 82.26 | 80.46 | 219408 |
| 1731108900 | 79.24 | 1.25 | 1.60 | 78.58 | 80.25 | 77.72 | 215278 |
| 1731022500 | 77.99 | -2.76 | -3.42 | 80.02 | 80.795 | 77.82 | 212061 |
| 1730936100 | 80.75 | 8.64 | 11.98 | 78.77 | 80.85 | 77.4915 | 570738 |
| 1730849700 | 72.11 | 1.33 | 1.88 | 71.01 | 72.15 | 71.01 | 172524 |
| 1730763300 | 70.78 | -0.5 | -0.70 | 70.8 | 71.32 | 69.51 | 160474 |
| 1730500500 | 71.28 | 0.52 | 0.73 | 71.57 | 71.7 | 70.35 | 147713 |
| 1730414100 | 70.76 | -0.38 | -0.53 | 71.5 | 71.93 | 70.72 | 164789 |
| 1730327700 | 71.14 | 0.81 | 1.15 | 70.29 | 72.4 | 70.195 | 196254 |
| 1730241300 | 70.33 | -0.06 | -0.09 | 69.88 | 70.47 | 69.4678 | 149774 |
| 1730154900 | 70.39 | 1.93 | 2.82 | 69.1456 | 70.75 | 68.97 | 143180 |
| 1729895700 | 68.46 | -1.69 | -2.41 | 70.2 | 70.6 | 68.225 | 228520 |
| 1729809300 | 70.15 | -2.53 | -3.48 | 72.61 | 72.61 | 68.64 | 310416 |
| 1729722900 | 72.68 | -0.41 | -0.56 | 72.44 | 73.02 | 71.915 | 199875 |
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
