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 | 3.54 | 4.56715262547 | 77.51 | 81.63 | 75.46 | 87636 | 78.83507529 | CS |
| 4 | -0.95 | -1.15853658537 | 82 | 82.95 | 75.46 | 89750 | 79.79938991 | CS |
| 12 | 8.26 | 11.3477125979 | 72.79 | 84.4 | 71.54 | 127343 | 78.67027578 | CS |
| 26 | 13.95 | 20.7898658718 | 67.1 | 84.4 | 64.03 | 126881 | 74.83542018 | CS |
| 52 | 18.61894759 | 29.8232159659 | 62.43105241 | 84.4 | 57.44563262 | 123022 | 70.55457051 | CS |
| 156 | 37.54754681 | 86.3113320208 | 43.50245319 | 84.4 | 34.86461355 | 95342 | 62.39636028 | CS |
| 260 | 42.3996666 | 109.700649051 | 38.6503334 | 84.4 | 32.18528366 | 86503 | 57.62585561 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1726526100 | 81.05 | 0.84 | 1.05 | 80.78 | 81.63 | 80.58 | 92536 |
| 1726266900 | 80.21 | 2.01 | 2.57 | 79.19 | 81.02 | 79.07 | 68188 |
| 1726180500 | 78.2 | 0.46 | 0.59 | 78.37 | 79.18 | 77.28 | 82514 |
| 1726094100 | 77.74 | 0.31 | 0.40 | 76.9 | 77.75 | 75.46 | 89014 |
| 1726007700 | 77.43 | -0.23 | -0.30 | 77.51 | 77.69 | 76.04 | 105926 |
| 1725921300 | 77.66 | 0.36 | 0.47 | 77.13 | 79.515 | 77.13 | 106947 |
| 1725662100 | 77.3 | -2.87 | -3.58 | 79.97 | 80.6 | 77 | 106603 |
| 1725575700 | 80.17 | 1.21 | 1.53 | 79.37 | 80.17 | 78.53 | 115043 |
| 1725489300 | 78.96 | -0.62 | -0.78 | 79.32 | 79.87 | 78.95 | 50419 |
| 1725402900 | 79.58 | -3.28 | -3.96 | 81.66 | 82.44 | 79.21 | 98488 |
| 1725057300 | 82.86 | 1.34 | 1.64 | 81.93 | 82.95 | 81.47 | 99030 |
| 1724970900 | 81.52 | 0.24 | 0.30 | 82.18 | 82.18 | 81.12 | 79908 |
| 1724884500 | 81.28 | -0.7 | -0.85 | 81.47 | 82.47 | 81.03 | 98104 |
| 1724798100 | 81.98 | 0.8 | 0.99 | 80.95 | 82.245 | 80.675 | 64844 |
| 1724711700 | 81.18 | -0.32 | -0.39 | 82.43 | 82.795 | 80.875 | 97199 |
| 1724452500 | 81.5 | 1.64 | 2.05 | 80.02 | 82.46 | 79.91 | 107901 |
| 1724366100 | 79.86 | 0.58 | 0.73 | 79.46 | 79.99 | 79 | 66935 |
| 1724279700 | 79.28 | 0.27 | 0.34 | 79.47 | 79.7 | 78.775 | 106480 |
| 1724193300 | 79.01 | -2.89 | -3.53 | 82 | 82 | 78.96 | 69170 |
| 1724106900 | 81.9 | 1.33 | 1.65 | 80.86 | 82 | 80 | 220535 |
| 1723847700 | 80.57 | 1.43 | 1.81 | 79.12 | 81.165 | 79.03 | 129219 |
| 1723761300 | 79.14 | 0.68 | 0.87 | 80 | 80.18 | 78.72 | 207433 |
| 1723674900 | 78.46 | 0.06 | 0.08 | 78.75 | 78.75 | 77.35 | 193348 |
| 1723588500 | 78.4 | 2.35 | 3.09 | 76.63 | 78.78 | 76.55 | 98577 |
| 1723502100 | 76.05 | -0.67 | -0.87 | 76.89 | 76.955 | 75.49 | 84773 |
| 1723242900 | 76.72 | -0.06 | -0.08 | 76.61 | 77.16 | 75.775 | 79958 |
| 1723156500 | 76.78 | 0.68 | 0.89 | 76.77 | 78.06 | 76.32 | 124565 |
| 1723070100 | 76.1 | 1.42 | 1.90 | 75.71 | 78.23 | 74.55 | 230428 |
| 1722983700 | 74.68 | 0.92 | 1.25 | 73.68 | 75.385 | 73.24 | 181239 |
| 1722897300 | 73.76 | -3.74 | -4.83 | 74.68 | 75.2 | 71.54 | 256909 |
| 1722638100 | 77.5 | -3.58 | -4.42 | 78.9 | 79.4099 | 76.59 | 197821 |
| 1722551700 | 81.08 | -2.26 | -2.71 | 83.63 | 84.25 | 79.755 | 242593 |
| 1722465300 | 83.34 | 1.08 | 1.31 | 82.81 | 84.4 | 82.35 | 192189 |
| 1722378900 | 82.26 | 0.67 | 0.82 | 81.52 | 83.12 | 81.21 | 107533 |
| 1722292500 | 81.59 | -1.48 | -1.78 | 83.07 | 83.1 | 81.04 | 120083 |
| 1722033300 | 83.07 | 0.83 | 1.01 | 83.1 | 83.6 | 82.41 | 115731 |
| 1721946900 | 82.24 | 1.36 | 1.68 | 81.31 | 83.34 | 79.945 | 189059 |
| 1721860500 | 80.88 | -0.74 | -0.91 | 81.5 | 82.6299 | 80.81 | 120460 |
| 1721774100 | 81.62 | 0.13 | 0.16 | 81.43 | 82.78 | 81.25 | 127382 |
| 1721687700 | 81.49 | 2.35 | 2.97 | 79.26 | 81.69 | 78.98 | 113134 |
| 1721428500 | 79.14 | -0.28 | -0.35 | 79.7 | 79.7091 | 78.715 | 88915 |
| 1721342100 | 79.42 | -0.33 | -0.41 | 79.08 | 80.85 | 79 | 125880 |
| 1721255700 | 79.75 | -0.52 | -0.65 | 79.99 | 80.88 | 79.32 | 143080 |
| 1721169300 | 80.27 | 0.93 | 1.17 | 80.23 | 81.14 | 79 | 292294 |
| 1721082900 | 79.34 | 0.71 | 0.90 | 79.1 | 80.575 | 78.665 | 178378 |
| 1720823700 | 78.63 | 0.63 | 0.81 | 78.82 | 79.85 | 78.235 | 109404 |
| 1720737300 | 78 | 2.13 | 2.81 | 76.86 | 78.11 | 75.88 | 101974 |
| 1720650900 | 75.87 | 1.43 | 1.92 | 74.62 | 75.935 | 74.335 | 68559 |
| 1720564500 | 74.44 | -0.7 | -0.93 | 75.54 | 75.54 | 74.28 | 107468 |
| 1720478100 | 75.14 | 0.1 | 0.13 | 75.68 | 76.29 | 75.04 | 127821 |
| 1720218900 | 75.04 | -1.64 | -2.14 | 76.41 | 76.49 | 75.03 | 98599 |
| 1720040640 | 76.68 | -0.26 | -0.34 | 76.9 | 77.02 | 76.09 | 77698 |
| 1719959700 | 76.94 | 1.96 | 2.61 | 75.29 | 77.24 | 75.25 | 123817 |
| 1719873300 | 74.98 | 1.48 | 2.01 | 75.46 | 75.785 | 74.115 | 198818 |
| 1719614100 | 73.5 | 0 | 0.00 | 73.5 | 73.5 | 73.5 | 0 |
| 1719527700 | 73.5 | 0.89 | 1.23 | 73.13 | 73.63 | 72.36 | 115125 |
| 1719441300 | 72.61 | -0.71 | -0.97 | 73 | 73.56 | 72.44 | 143511 |
| 1719354900 | 73.32 | 0.32 | 0.44 | 72.79 | 73.73 | 72.63 | 118988 |
| 1719268500 | 73 | 0.85 | 1.18 | 72.34 | 73.4 | 72.34 | 86305 |
| 1719009300 | 72.15 | 0.03 | 0.04 | 72.05 | 72.22 | 71.19 | 371864 |
| 1718922900 | 72.12 | 0.62 | 0.87 | 71.18 | 72.55 | 71 | 91374 |
| 1718750100 | 71.5 | -0.31 | -0.43 | 72.03 | 72.08 | 71.16 | 87521 |
| 1718663700 | 71.81 | 1.51 | 2.15 | 70.14 | 71.96 | 70.07 | 147928 |
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
