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 | 4.005 | 5.13659099654 | 77.97 | 83.845 | 77.085 | 1480335 | 80.481073 | CS |
| 4 | 11.515 | 16.3426057337 | 70.46 | 83.845 | 70.19 | 1254565 | 76.25087541 | CS |
| 12 | 7.375 | 9.88605898123 | 74.6 | 83.845 | 69.39 | 1599704 | 73.29280788 | CS |
| 26 | 13.165 | 19.1323935474 | 68.81 | 83.845 | 67.03 | 1649814 | 72.55102398 | CS |
| 52 | 0.305 | 0.373454144729 | 81.67 | 83.845 | 67.03 | 1723603 | 74.13198888 | CS |
| 156 | -3.415 | -3.99929734161 | 85.39 | 99.2 | 67.03 | 1431819 | 81.93408011 | CS |
| 260 | 5.895 | 7.74842271293 | 76.08 | 99.2 | 58.74 | 1494064 | 79.95962599 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1722638400 | 82.53 | 1.27 | 1.56 | 82.67 | 83.83 | 80.76 | 2134197 |
| 1722552000 | 81.26 | 1.99 | 2.51 | 79.27 | 81.5 | 79.26 | 1534176 |
| 1722465600 | 79.27 | -0.25 | -0.31 | 79.42 | 79.56 | 78.8052 | 1267531 |
| 1722379200 | 79.52 | 1.32 | 1.69 | 78.06 | 79.61 | 77.99 | 1304593 |
| 1722292800 | 78.2 | 0.16 | 0.21 | 77.97 | 78.56 | 77.085 | 1191249 |
| 1722033600 | 78.04 | 0.49 | 0.63 | 77.66 | 78.48 | 77.365 | 973211 |
| 1721947200 | 77.55 | 0.51 | 0.66 | 77.51 | 79.255 | 76.95 | 2258147 |
| 1721860800 | 77.04 | 1.96 | 2.61 | 75.78 | 77.25 | 75.3 | 1429411 |
| 1721774400 | 75.08 | -0.66 | -0.87 | 75.62 | 75.89 | 75 | 1288762 |
| 1721688000 | 75.74 | 0.92 | 1.23 | 74.98 | 75.8 | 74.77 | 1332276 |
| 1721428800 | 74.82 | -0.23 | -0.31 | 75.88 | 75.88 | 74.33 | 1065100 |
| 1721342400 | 75.05 | -0.19 | -0.25 | 74.84 | 76.46 | 74.84 | 1062293 |
| 1721256000 | 75.24 | 1.31 | 1.77 | 74.11 | 75.93 | 74.11 | 884613 |
| 1721169600 | 73.93 | 1.18 | 1.62 | 73.24 | 73.98 | 72.65 | 931260 |
| 1721083200 | 72.75 | -1.13 | -1.53 | 73.35 | 73.83 | 72.33 | 1014635 |
| 1720824000 | 73.88 | 0.76 | 1.04 | 73.46 | 74.57 | 73.27 | 1032279 |
| 1720737600 | 73.12 | 1.31 | 1.82 | 72.17 | 73.59 | 71.87 | 1097565 |
| 1720651200 | 71.81 | 0.45 | 0.63 | 71.7 | 71.84 | 70.88 | 1059072 |
| 1720564800 | 71.36 | 0.65 | 0.92 | 70.54 | 71.52 | 70.27 | 1720815 |
| 1720478400 | 70.71 | 0.26 | 0.37 | 70.46 | 70.86 | 70.19 | 1245312 |
| 1720219200 | 70.45 | -0.11 | -0.16 | 70.49 | 71.19 | 70.15 | 2445380 |
| 1720040640 | 70.56 | -0.94 | -1.31 | 71.5 | 71.84 | 70.55 | 785500 |
| 1719960000 | 71.5 | 0.75 | 1.06 | 70.93 | 71.725 | 70.79 | 2591630 |
| 1719873600 | 70.75 | -0.19 | -0.27 | 71.28 | 71.77 | 70.54 | 1812510 |
| 1719614400 | 70.94 | 0 | 0.00 | 70.94 | 70.94 | 70.94 | 0 |
| 1719528000 | 70.94 | 0.81 | 1.15 | 70.18 | 71.075 | 70.175 | 1381079 |
| 1719441600 | 70.13 | -0.02 | -0.03 | 69.77 | 70.2725 | 69.39 | 1016042 |
| 1719355200 | 70.15 | -1 | -1.41 | 71.07 | 71.07 | 70.1 | 1283748 |
| 1719268800 | 71.15 | 0.9 | 1.28 | 70.26 | 71.27 | 70.26 | 1197025 |
| 1719009600 | 70.25 | -0.81 | -1.14 | 71.15 | 71.75 | 70.12 | 3331776 |
| 1718923200 | 71.06 | 0.87 | 1.24 | 70.34 | 71.35 | 69.97 | 1698341 |
| 1718750400 | 70.19 | -0.21 | -0.30 | 70.16 | 70.7 | 69.82 | 1483253 |
| 1718664000 | 70.4 | 0.28 | 0.40 | 69.93 | 70.62 | 69.52 | 1456963 |
| 1718404800 | 70.12 | 0.12 | 0.17 | 69.97 | 70.38 | 69.52 | 1089740 |
| 1718318400 | 70 | -0.14 | -0.20 | 70.14 | 70.57 | 69.59 | 2090065 |
| 1718232000 | 70.14 | -1.33 | -1.86 | 71.55 | 71.705 | 69.85 | 1476342 |
| 1718145600 | 71.47 | -0.03 | -0.04 | 71.25 | 71.62 | 70.38 | 1032984 |
| 1718059200 | 71.5 | 0.43 | 0.61 | 71.41 | 71.805 | 70.82 | 1534948 |
| 1717800000 | 71.07 | -1.03 | -1.43 | 71.42 | 71.775 | 71.06 | 1153986 |
| 1717713600 | 72.1 | -0.27 | -0.37 | 72.15 | 72.825 | 71.745 | 1213562 |
| 1717627200 | 72.37 | -1.34 | -1.82 | 73.45 | 73.57 | 72.27 | 974446 |
| 1717540800 | 73.71 | -0.06 | -0.08 | 73.68 | 73.94 | 73.14 | 1068278 |
| 1717454400 | 73.77 | 0.4 | 0.55 | 73.52 | 74.16 | 73.22 | 1968687 |
| 1717195200 | 73.37 | 1.86 | 2.60 | 71.9 | 73.45 | 71.6796 | 3160250 |
| 1717108800 | 71.51 | 1.41 | 2.01 | 70.71 | 71.56 | 70.29 | 2069649 |
| 1717022400 | 70.1 | -1.13 | -1.59 | 70.76 | 70.8 | 70 | 976493 |
| 1716936000 | 71.23 | -0.11 | -0.15 | 71.05 | 71.93 | 71.05 | 1537838 |
| 1716590400 | 71.34 | -0.16 | -0.22 | 71.65 | 71.88 | 70.74 | 1376825 |
| 1716504000 | 71.5 | -1.7 | -2.32 | 72.76 | 72.78 | 71.48 | 2198348 |
| 1716417600 | 73.2 | -1.36 | -1.82 | 74.21 | 74.38 | 73.15 | 1758320 |
| 1716331200 | 74.56 | 0.16 | 0.22 | 74.29 | 75.06 | 74.07 | 1548056 |
| 1716244800 | 74.4 | -0.34 | -0.45 | 74.69 | 74.865 | 74.215 | 1734457 |
| 1715985600 | 74.74 | -0.16 | -0.21 | 74.9 | 75.3 | 74.07 | 1826400 |
| 1715899200 | 74.9 | -0.43 | -0.57 | 75.39 | 75.84 | 74.755 | 2781771 |
| 1715812800 | 75.33 | 0.45 | 0.60 | 75.66 | 76.15 | 75.1 | 3381989 |
| 1715726400 | 74.88 | 0.41 | 0.55 | 74.67 | 75.07 | 74.26 | 2954274 |
| 1715640000 | 74.47 | 0.07 | 0.09 | 74.6 | 75.01 | 74.11 | 2167756 |
| 1715380800 | 74.4 | -0.37 | -0.49 | 75 | 75.23 | 74.26 | 2286112 |
| 1715294400 | 74.77 | 0.54 | 0.73 | 74.2 | 75.16 | 73.94 | 1386337 |
| 1715208000 | 74.23 | -0.13 | -0.17 | 74.59 | 74.89 | 73.93 | 1642003 |
| 1715121600 | 74.36 | 0.46 | 0.62 | 74.5 | 74.5 | 73.67 | 2636180 |
| 1715035200 | 73.9 | -0.19 | -0.26 | 74.31 | 74.42 | 73.675 | 1886051 |
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
