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 | 1.21 | 1.54042011458 | 78.55 | 80.54 | 73.055 | 809506 | 76.30936186 | CS |
| 4 | -3.68 | -4.41035474593 | 83.44 | 88.26 | 73.055 | 700415 | 79.00095517 | CS |
| 12 | -0.49 | -0.610591900312 | 80.25 | 88.26 | 73.055 | 645316 | 80.43106683 | CS |
| 26 | 2.89 | 3.75959411994 | 76.87 | 88.26 | 72.0354 | 595357 | 80.36073785 | CS |
| 52 | 17.39 | 27.8819945487 | 62.37 | 88.26 | 61.5001 | 641094 | 74.34405328 | CS |
| 156 | 4.93 | 6.58826673794 | 74.83 | 88.26 | 36.805 | 695645 | 64.73966891 | CS |
| 260 | -1.62 | -1.99066109609 | 81.38 | 93.32 | 34.4 | 740032 | 64.47892796 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721860500 | 78.16 | -0.63 | -0.80 | 77.896 | 79.47 | 76.39 | 697353 |
| 1721774100 | 78.79 | 3.1 | 4.10 | 75.37 | 78.86 | 74.55 | 800430 |
| 1721687700 | 75.69 | 2.31 | 3.15 | 73.45 | 75.88 | 73.33 | 701411 |
| 1721428500 | 73.38 | -4.42 | -5.68 | 78.505 | 78.79 | 73.055 | 1056972 |
| 1721342100 | 77.8 | -0.85 | -1.08 | 78.55 | 79.61 | 77.56 | 478548 |
| 1721255700 | 78.65 | -2.79 | -3.43 | 81.81 | 82.19 | 78.38 | 886190 |
| 1721169300 | 81.44 | 4.38 | 5.68 | 77.99 | 82.06 | 77.98 | 1183663 |
| 1721082900 | 77.06 | 0.57 | 0.75 | 77.04 | 78.43 | 76.31 | 734509 |
| 1720823700 | 76.49 | 0.76 | 1.00 | 76 | 76.83 | 75.46 | 686173 |
| 1720737300 | 75.73 | -3.31 | -4.19 | 78.64 | 79.2 | 74.9 | 1346542 |
| 1720650900 | 79.04 | -2.62 | -3.21 | 81.66 | 81.66 | 78.71 | 519143 |
| 1720564500 | 81.66 | 0.09 | 0.11 | 81.34 | 82.86 | 80.89 | 298671 |
| 1720478100 | 81.57 | -1 | -1.21 | 82.14 | 82.76 | 81.46 | 480294 |
| 1720218900 | 82.57 | -0.99 | -1.18 | 83.07 | 83.48 | 81.17 | 471188 |
| 1720040640 | 83.56 | -2.2 | -2.57 | 85.21 | 85.76 | 82.84 | 349958 |
| 1719959700 | 85.76 | -0.86 | -0.99 | 86.79 | 87.44 | 84.84 | 455340 |
| 1719873300 | 86.62 | 0.42 | 0.49 | 86.5 | 88.26 | 86.03 | 658497 |
| 1719614100 | 86.2 | 1.9 | 2.25 | 84.19 | 86.4 | 83.395 | 1384241 |
| 1719527700 | 84.3 | 1.49 | 1.80 | 83.44 | 84.37 | 82.07 | 468487 |
| 1719441300 | 82.81 | 0.07 | 0.08 | 82.71 | 82.92 | 81.705 | 358796 |
| 1719354900 | 82.74 | 0.02 | 0.02 | 82.81 | 83.87 | 82.4401 | 293465 |
| 1719268500 | 82.72 | -0.92 | -1.10 | 83.89 | 84.37 | 82.28 | 340001 |
| 1719009300 | 83.64 | 1.38 | 1.68 | 82.38 | 83.9 | 82.26 | 1184953 |
| 1718922900 | 82.26 | -2.48 | -2.93 | 85.42 | 85.69 | 82.06 | 494105 |
| 1718750100 | 84.74 | 0.37 | 0.44 | 84.71 | 85.09 | 83.7501 | 431963 |
| 1718663700 | 84.37 | 1.89 | 2.29 | 82.56 | 84.39 | 82.56 | 369602 |
| 1718404500 | 82.48 | -0.73 | -0.88 | 82.38 | 82.94 | 81.52 | 380418 |
| 1718318100 | 83.21 | 0.14 | 0.17 | 82.79 | 83.385 | 80.83 | 589303 |
| 1718231700 | 83.07 | -3.84 | -4.42 | 85.17 | 85.52 | 82.2 | 1091467 |
| 1718145300 | 86.91 | -0.03 | -0.03 | 86.64 | 87.18 | 85.675 | 617059 |
| 1718058900 | 86.94 | 1.69 | 1.98 | 84.92 | 87.61 | 84.52 | 649572 |
| 1717799700 | 85.25 | 1.56 | 1.86 | 84.69 | 85.56 | 84.4 | 530121 |
| 1717713300 | 83.69 | -1.15 | -1.36 | 85.29 | 85.79 | 83.39 | 635460 |
| 1717626900 | 84.84 | 1.44 | 1.73 | 83.45 | 85.265 | 81.9601 | 928505 |
| 1717540500 | 83.4 | 2.18 | 2.68 | 84.78 | 85.7104 | 81.5 | 1403199 |
| 1717454100 | 81.22 | -0.46 | -0.56 | 81.74 | 82.7973 | 80.3549 | 1076757 |
| 1717194900 | 81.68 | 2.56 | 3.24 | 79.44 | 81.785 | 79.15 | 1253027 |
| 1717108500 | 79.12 | 0.73 | 0.93 | 78.37 | 79.58 | 77.15 | 618387 |
| 1717022100 | 78.39 | -0.8 | -1.01 | 78.52 | 79.17 | 75.2657 | 826328 |
| 1716935700 | 79.19 | -0.08 | -0.10 | 79.15 | 79.25 | 78.03 | 548660 |
| 1716590100 | 79.27 | -0.57 | -0.71 | 79.93 | 80.27 | 79.08 | 317947 |
| 1716503700 | 79.84 | 0.38 | 0.48 | 79.46 | 80.69 | 79.29 | 500638 |
| 1716417300 | 79.46 | 0.15 | 0.19 | 79.05 | 79.85 | 78.835 | 439866 |
| 1716330900 | 79.31 | -0.09 | -0.11 | 79.48 | 80.1639 | 78.82 | 307945 |
| 1716244500 | 79.4 | 0.19 | 0.24 | 79.09 | 79.485 | 78.6 | 315268 |
| 1715985300 | 79.21 | 0.81 | 1.03 | 78.76 | 79.28 | 78.05 | 391602 |
| 1715898900 | 78.4 | 2.55 | 3.36 | 76.35 | 78.75 | 76.35 | 557318 |
| 1715812500 | 75.85 | -0.97 | -1.26 | 76.56 | 77.205 | 74.75 | 738311 |
| 1715726100 | 76.82 | -0.54 | -0.70 | 77.37 | 77.88 | 76.28 | 564407 |
| 1715639700 | 77.36 | 0.03 | 0.04 | 77.46 | 78.295 | 77.22 | 361855 |
| 1715380500 | 77.33 | -0.12 | -0.15 | 77.31 | 78.22 | 75.67 | 732353 |
| 1715294100 | 77.45 | -0.56 | -0.72 | 77.83 | 78.565 | 77.02 | 794378 |
| 1715207700 | 78.01 | -2.37 | -2.95 | 80.1 | 80.91 | 77.055 | 704645 |
| 1715121300 | 80.38 | 1.11 | 1.40 | 79.63 | 80.775 | 78.98 | 670162 |
| 1715034900 | 79.27 | 0.72 | 0.92 | 78.91 | 79.72 | 78.845 | 361939 |
| 1714775700 | 78.55 | -1.2 | -1.50 | 79.36 | 79.36 | 77.82 | 613349 |
| 1714689300 | 79.75 | 0 | 0.00 | 80.25 | 80.69 | 79.62 | 459065 |
| 1714602900 | 79.75 | 0.84 | 1.06 | 78.99 | 80.88 | 78.64 | 743280 |
| 1714516500 | 78.91 | -1.39 | -1.73 | 80.5 | 80.71 | 78.86 | 481198 |
| 1714430100 | 80.3 | 0.04 | 0.05 | 80.26 | 80.85 | 79.665 | 323262 |
| 1714170900 | 80.26 | 1.22 | 1.54 | 78.64 | 80.71 | 78.4 | 382413 |
| 1714084500 | 79.04 | -0.16 | -0.20 | 78.915 | 79.275 | 78.25 | 577793 |
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
