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 | 4.32 | 6.01336302895 | 71.84 | 77.33 | 70.86 | 137368 | 74.41153824 | CS |
| 4 | 1.03 | 1.37095700785 | 75.13 | 77.8 | 70.86 | 172623 | 75.12943876 | CS |
| 12 | -1.35 | -1.741710747 | 77.51 | 86.49 | 70.86 | 155122 | 78.27666519 | CS |
| 26 | -11.94 | -13.5527809308 | 88.1 | 90.295 | 69.43 | 155915 | 77.17008051 | CS |
| 52 | 11.17 | 17.1872595784 | 64.99 | 90.295 | 64.79 | 159712 | 76.6767193 | CS |
| 156 | 2.83 | 3.85926633029 | 73.33 | 90.295 | 48.61 | 168617 | 65.25040599 | CS |
| 260 | 17.03 | 28.8009470658 | 59.13 | 90.295 | 27.28 | 161144 | 63.25780199 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1737157200 | 76.16 | 0.61 | 0.81 | 76.4 | 76.817 | 75.65 | 102227 |
| 1737070800 | 75.55 | -0.06 | -0.08 | 75.21 | 75.855 | 75.01 | 146840 |
| 1736984400 | 75.61 | -0.01 | -0.01 | 77.33 | 77.33 | 75.265 | 135086 |
| 1736898000 | 75.62 | 2.08 | 2.83 | 73.98 | 75.67 | 73.71 | 126587 |
| 1736811600 | 73.54 | 1.59 | 2.21 | 71.15 | 73.65 | 71.15 | 127720 |
| 1736552400 | 71.95 | -1.32 | -1.80 | 71.84 | 72.59 | 70.86 | 150609 |
| 1736379600 | 73.27 | -0.44 | -0.60 | 73.06 | 73.6656 | 72.46 | 128852 |
| 1736293200 | 73.71 | -0.69 | -0.93 | 74.31 | 75.33 | 73.04 | 209705 |
| 1736206800 | 74.4 | -0.76 | -1.01 | 75.18 | 76.0357 | 74.24 | 190054 |
| 1735947600 | 75.16 | 0.18 | 0.24 | 75.32 | 75.73 | 74.54 | 124086 |
| 1735861200 | 74.98 | -1.23 | -1.61 | 76.37 | 76.62 | 74.98 | 193384 |
| 1735688400 | 76.21 | 0.19 | 0.25 | 76.35 | 77.05 | 75.61 | 122814 |
| 1735602000 | 76.02 | -0.85 | -1.11 | 76.25 | 76.64 | 75.225 | 104182 |
| 1735342800 | 76.87 | -0.52 | -0.67 | 76.75 | 77.65 | 76.18 | 105508 |
| 1735256400 | 77.39 | 0.66 | 0.86 | 76.39 | 77.8 | 76.05 | 84183 |
| 1735077840 | 76.73 | 0.68 | 0.89 | 76.19 | 76.87 | 75.08 | 50828 |
| 1734997200 | 76.05 | 0.43 | 0.57 | 75.28 | 76.22 | 75.15 | 127984 |
| 1734738000 | 75.62 | -0.29 | -0.38 | 75.13 | 76.705 | 74.51 | 806172 |
| 1734651600 | 75.91 | 0.46 | 0.61 | 76.54 | 77.44 | 75.47 | 140243 |
| 1734565200 | 75.45 | -3.37 | -4.28 | 79.25 | 79.595 | 75 | 178286 |
| 1734478800 | 78.82 | -0.92 | -1.15 | 79.34 | 79.925 | 78.45 | 149582 |
| 1734392400 | 79.74 | 0.63 | 0.80 | 78.69 | 80.28 | 78.69 | 105819 |
| 1734133200 | 79.11 | -0.37 | -0.47 | 78.9 | 79.83 | 78.4691 | 129369 |
| 1734046800 | 79.48 | -0.27 | -0.34 | 79.65 | 80.34 | 79.41 | 82626 |
| 1733960400 | 79.75 | 0.37 | 0.47 | 79.91 | 81.04 | 79.21 | 175689 |
| 1733874000 | 79.38 | -0.62 | -0.78 | 80.53 | 80.71 | 79.07 | 160113 |
| 1733787600 | 80 | 0.31 | 0.39 | 80.6 | 82.15 | 79.95 | 136531 |
| 1733528400 | 79.69 | -0.52 | -0.65 | 80.89 | 81.48 | 79.605 | 88092 |
| 1733442000 | 80.21 | -2.04 | -2.48 | 81.89 | 82.71 | 80.02 | 129252 |
| 1733355600 | 82.25 | -0.35 | -0.42 | 82.63 | 82.84 | 81.75 | 130227 |
| 1733269200 | 82.6 | -0.54 | -0.65 | 83.3 | 83.94 | 81.655 | 130085 |
| 1733182800 | 83.14 | 1.57 | 1.92 | 82.26 | 84.045 | 81.36 | 163489 |
| 1732917840 | 81.57 | 0.44 | 0.54 | 81.96 | 82.46 | 81.1 | 79802 |
| 1732750800 | 81.13 | -2.07 | -2.49 | 83.09 | 84.16 | 81.05 | 104159 |
| 1732664400 | 83.2 | -1.4 | -1.65 | 84.05 | 84.8399 | 82.76 | 122458 |
| 1732578000 | 84.6 | 1.21 | 1.45 | 83.89 | 86.49 | 83.89 | 306225 |
| 1732318800 | 83.39 | 0.96 | 1.16 | 82.77 | 84.02 | 82.43 | 122448 |
| 1732232400 | 82.43 | 2.53 | 3.17 | 80.47 | 82.45 | 79.84 | 141553 |
| 1732146000 | 79.9 | 0.36 | 0.45 | 78.9 | 80.02 | 78.82 | 85490 |
| 1732059600 | 79.54 | -0.72 | -0.90 | 79.55 | 80.1 | 78.98 | 98910 |
| 1731973200 | 80.26 | -0.41 | -0.51 | 81.02 | 81.675 | 80.19 | 120512 |
| 1731714000 | 80.67 | -1.05 | -1.28 | 82.06 | 82.62 | 80.64 | 141396 |
| 1731627600 | 81.72 | 0.03 | 0.04 | 82.07 | 82.49 | 81.02 | 141456 |
| 1731541200 | 81.69 | 0.86 | 1.06 | 81.47 | 82.7 | 80.925 | 109063 |
| 1731454800 | 80.83 | -2.08 | -2.51 | 82.86 | 83.12 | 80.45 | 174330 |
| 1731368400 | 82.91 | 0.42 | 0.51 | 83.37 | 84.07 | 82.39 | 163516 |
| 1731109200 | 82.49 | 0.87 | 1.07 | 81.78 | 82.9 | 81.22 | 152540 |
| 1731022800 | 81.62 | -2.48 | -2.95 | 83.89 | 83.935 | 80.69 | 145972 |
| 1730936400 | 84.1 | 6.91 | 8.95 | 83.53 | 84.95 | 81.34 | 215973 |
| 1730850000 | 77.19 | 1.19 | 1.57 | 75.7 | 77.73 | 75.7 | 175292 |
| 1730763600 | 76 | 0.51 | 0.68 | 75.12 | 76.395 | 75.12 | 124846 |
| 1730500800 | 75.49 | 0.2 | 0.27 | 75.84 | 76.27 | 74.46 | 171209 |
| 1730414400 | 75.29 | -1.28 | -1.67 | 76.02 | 76.275 | 75.02 | 146200 |
| 1730328000 | 76.57 | 0.53 | 0.70 | 76.04 | 77.075 | 76.04 | 157073 |
| 1730241600 | 76.04 | -0.51 | -0.67 | 75.91 | 76.72 | 75.74 | 171683 |
| 1730155200 | 76.55 | 0.09 | 0.12 | 76.7 | 77.3643 | 75.7 | 189488 |
| 1729896000 | 76.46 | -1.5 | -1.92 | 77.51 | 79.16 | 75.65 | 291223 |
| 1729809600 | 77.96 | 0.79 | 1.02 | 77.17 | 78.065 | 75.93 | 193163 |
| 1729723200 | 77.17 | 0 | 0.00 | 76.56 | 77.21 | 76.25 | 94176 |
| 1729636800 | 77.17 | -0.77 | -0.99 | 77.39 | 77.84 | 76.6965 | 170199 |
| 1729550400 | 77.94 | -2.1 | -2.62 | 80.18 | 80.18 | 77.83 | 157085 |
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
