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 | 2.49 | 3.10977894342 | 80.07 | 82.9 | 79.36 | 791759 | 81.77651696 | CS |
| 4 | 6.8 | 8.97571277719 | 75.76 | 82.9 | 74.45 | 939665 | 78.15826386 | CS |
| 12 | 8.67 | 11.7336581405 | 73.89 | 82.9 | 72.7803 | 974333 | 77.04503268 | CS |
| 26 | 13.29 | 19.1857947163 | 69.27 | 82.9 | 65.2 | 1182870 | 72.87477356 | CS |
| 52 | -2.76 | -3.23488045007 | 85.32 | 86.03 | 65.2 | 1051092 | 73.76262717 | CS |
| 156 | -1.32 | -1.57367668097 | 83.88 | 86.73 | 59.03 | 959625 | 73.38681055 | CS |
| 260 | -10.67 | -11.4448139011 | 93.23 | 105.51 | 59.03 | 964555 | 77.42813629 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721774400 | 82.56 | 0.09 | 0.11 | 82.89 | 82.89 | 82.3 | 664308 |
| 1721688000 | 82.47 | 0.3 | 0.37 | 82.17 | 82.55 | 81.815 | 639307 |
| 1721428800 | 82.17 | 0.1 | 0.12 | 82.4 | 82.41 | 81.27 | 695862 |
| 1721342400 | 82.07 | -0.3 | -0.36 | 81.92 | 82.9 | 81.62 | 772459 |
| 1721256000 | 82.37 | 1.82 | 2.26 | 81 | 82.56 | 80.5 | 1120463 |
| 1721169600 | 80.55 | 0.96 | 1.21 | 80.07 | 80.8 | 79.36 | 1077796 |
| 1721083200 | 79.59 | -0.66 | -0.82 | 79.67 | 80.57 | 79.33 | 975701 |
| 1720824000 | 80.25 | 0.24 | 0.30 | 80.16 | 80.94 | 79.79 | 957100 |
| 1720737600 | 80.01 | 1.52 | 1.94 | 78.94 | 80.25 | 78.93 | 1010793 |
| 1720651200 | 78.49 | 1.04 | 1.34 | 77.81 | 78.57 | 77.1 | 1183236 |
| 1720564800 | 77.45 | 1.04 | 1.36 | 76.13 | 77.48 | 76 | 939731 |
| 1720478400 | 76.41 | 0.56 | 0.74 | 75.74 | 76.51 | 75.57 | 1086997 |
| 1720219200 | 75.85 | 0.33 | 0.44 | 75.5 | 76.3 | 75.1 | 1626686 |
| 1720040640 | 75.52 | -0.51 | -0.67 | 75.99 | 76.3523 | 75.43 | 340996 |
| 1719960000 | 76.03 | 0.31 | 0.41 | 75.85 | 76.29 | 75.52 | 736186 |
| 1719873600 | 75.72 | -0.22 | -0.29 | 76.8 | 77.18 | 75.47 | 609552 |
| 1719614400 | 75.94 | 0 | 0.00 | 75.94 | 75.94 | 75.94 | 0 |
| 1719528000 | 75.94 | 0.3 | 0.40 | 75.65 | 76.27 | 75.26 | 1139621 |
| 1719441600 | 75.64 | 0.42 | 0.56 | 74.92 | 75.75 | 74.45 | 784469 |
| 1719355200 | 75.22 | -0.51 | -0.67 | 75.76 | 75.86 | 75.01 | 644826 |
| 1719268800 | 75.73 | 1.12 | 1.50 | 74.56 | 76.01 | 74.56 | 1057087 |
| 1719009600 | 74.61 | -0.88 | -1.17 | 75.72 | 76 | 74.54 | 2111289 |
| 1718923200 | 75.49 | 0.75 | 1.00 | 74.77 | 75.745 | 74.69 | 881074 |
| 1718750400 | 74.74 | -1.11 | -1.46 | 75.5 | 76.22 | 74.64 | 933169 |
| 1718664000 | 75.85 | -0.64 | -0.84 | 76.01 | 76.735 | 75.8 | 787589 |
| 1718404800 | 76.49 | -0.43 | -0.56 | 76.49 | 76.9 | 76.14 | 1216170 |
| 1718318400 | 76.92 | 0.26 | 0.34 | 76.77 | 77.34 | 76.16 | 1381475 |
| 1718232000 | 76.66 | 0.08 | 0.10 | 77.49 | 77.72 | 75.9125 | 1403258 |
| 1718145600 | 76.58 | 0.76 | 1.00 | 75.18 | 76.71 | 75.01 | 1094324 |
| 1718059200 | 75.82 | 0.13 | 0.17 | 75.5 | 76.295 | 75.09 | 806491 |
| 1717800000 | 75.69 | -0.86 | -1.12 | 75.83 | 76.57 | 75.68 | 780784 |
| 1717713600 | 76.55 | -0.6 | -0.78 | 77.52 | 77.82 | 76.4336 | 1056666 |
| 1717627200 | 77.15 | -0.85 | -1.09 | 77.93 | 78.12 | 77.01 | 976024 |
| 1717540800 | 78 | 1.08 | 1.40 | 76.53 | 78.86 | 76.32 | 3141409 |
| 1717454400 | 76.92 | -1.94 | -2.46 | 76.99 | 78.44 | 76.64 | 2645214 |
| 1717195200 | 78.86 | 1.84 | 2.39 | 77.4 | 78.89 | 77.21 | 824694 |
| 1717108800 | 77.02 | 1.29 | 1.70 | 76.11 | 77.06 | 75.76 | 704053 |
| 1717022400 | 75.73 | -0.75 | -0.98 | 75.74 | 76.17 | 75.45 | 604584 |
| 1716936000 | 76.48 | -0.34 | -0.44 | 76.83 | 77.29 | 76.42 | 526787 |
| 1716590400 | 76.82 | 0.34 | 0.44 | 76.59 | 76.95 | 76.17 | 430369 |
| 1716504000 | 76.48 | -1.29 | -1.66 | 77.4 | 77.4 | 76.42 | 715948 |
| 1716417600 | 77.77 | -0.85 | -1.08 | 78.22 | 78.4 | 77.59 | 684041 |
| 1716331200 | 78.62 | 0.61 | 0.78 | 78.09 | 78.77 | 77.95 | 550839 |
| 1716244800 | 78.01 | -0.43 | -0.55 | 78.65 | 78.65 | 77.77 | 486705 |
| 1715985600 | 78.44 | 0.62 | 0.80 | 77.94 | 78.49 | 77.47 | 590913 |
| 1715899200 | 77.82 | 0.28 | 0.36 | 77.6 | 78.185 | 77.32 | 492183 |
| 1715812800 | 77.54 | 0.54 | 0.70 | 77.76 | 78.1 | 77.42 | 919578 |
| 1715726400 | 77 | 0.04 | 0.05 | 77.34 | 77.5774 | 76.8475 | 716635 |
| 1715640000 | 76.96 | -0.28 | -0.36 | 77.37 | 77.74 | 76.64 | 717407 |
| 1715380800 | 77.24 | -0.16 | -0.21 | 77.67 | 77.72 | 76.83 | 695341 |
| 1715294400 | 77.4 | 0.77 | 1.00 | 76.6 | 77.64 | 76.43 | 1002041 |
| 1715208000 | 76.63 | 0.22 | 0.29 | 76.01 | 76.97 | 75.77 | 869529 |
| 1715121600 | 76.41 | 0.4 | 0.53 | 76.49 | 76.81 | 75.97 | 988122 |
| 1715035200 | 76.01 | 0.22 | 0.29 | 76 | 76.175 | 75.41 | 708287 |
| 1714776000 | 75.79 | 0.75 | 1.00 | 75.72 | 76.07 | 75 | 1042561 |
| 1714689600 | 75.04 | 0.1 | 0.13 | 75.13 | 76.075 | 74.82 | 1045685 |
| 1714603200 | 74.94 | 1.29 | 1.75 | 73.5 | 75.54 | 73.14 | 1097103 |
| 1714516800 | 73.65 | -1.26 | -1.68 | 73.89 | 74.32 | 72.7803 | 1049251 |
| 1714430400 | 74.91 | 1.22 | 1.66 | 73.99 | 75.145 | 73.99 | 738990 |
| 1714171200 | 73.69 | -0.51 | -0.69 | 74.15 | 74.63 | 73.67 | 864259 |
| 1714084800 | 74.2 | -0.34 | -0.46 | 74.34 | 74.815 | 73.58 | 766728 |
| 1713998400 | 74.54 | 0.04 | 0.05 | 73.64 | 74.96 | 73.06 | 927967 |
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
