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 | 2.25 | 2.90322580645 | 77.5 | 80.7745 | 75.78 | 1074411 | 79.00207955 | CS |
| 4 | 6.9 | 9.47151681537 | 72.85 | 80.7745 | 71.41 | 937330 | 75.01321115 | CS |
| 12 | 9.97 | 14.2877615363 | 69.78 | 80.7745 | 63.6 | 975181 | 73.31948371 | CS |
| 26 | 13.44 | 20.2684361333 | 66.31 | 80.7745 | 60.06 | 923646 | 70.49406284 | CS |
| 52 | 5.54 | 7.46530117235 | 74.21 | 80.7745 | 60.06 | 854739 | 70.66641961 | CS |
| 156 | 52.75 | 195.37037037 | 27 | 80.7745 | 23.02 | 793968 | 59.9956229 | CS |
| 260 | 71.84 | 908.217446271 | 7.91 | 80.7745 | 0.2906 | 3237393 | 12.38631537 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721428800 | 76.47 | -0.84 | -1.09 | 76 | 77.68 | 76 | 434670 |
| 1721342400 | 77.31 | -1.5 | -1.90 | 78.81 | 79.43 | 77.12 | 788501 |
| 1721256000 | 78.81 | -1.05 | -1.31 | 79.57 | 80.37 | 78.46 | 1172564 |
| 1721169600 | 79.86 | -0.12 | -0.15 | 79.01 | 80.27 | 77.03 | 1236570 |
| 1721083200 | 79.98 | 3.22 | 4.19 | 77.5 | 80.7745 | 76.88 | 1704516 |
| 1720824000 | 76.76 | 1.26 | 1.67 | 76.5 | 77.445 | 75.75 | 621214 |
| 1720737600 | 75.5 | 2.59 | 3.55 | 73.75 | 75.7 | 73.2 | 802024 |
| 1720651200 | 72.91 | 0.48 | 0.66 | 72.39 | 73.09 | 71.75 | 551064 |
| 1720564800 | 72.43 | -0.87 | -1.19 | 72.5 | 72.795 | 71.69 | 1395627 |
| 1720478400 | 73.3 | 0.21 | 0.29 | 72.92 | 73.69 | 72.77 | 932289 |
| 1720219200 | 73.09 | -0.64 | -0.87 | 73.7 | 74.14 | 72.23 | 663424 |
| 1720040640 | 73.73 | 0.24 | 0.33 | 73.5 | 75.1046 | 73.35 | 480209 |
| 1719960000 | 73.49 | 1.63 | 2.27 | 72.47 | 73.88 | 72 | 698504 |
| 1719873600 | 71.86 | -2.64 | -3.54 | 74.58 | 74.795 | 71.79 | 761398 |
| 1719614400 | 74.5 | 1.49 | 2.04 | 73.85 | 74.91 | 73.4559 | 2909599 |
| 1719528000 | 73.01 | 0.91 | 1.26 | 72.9 | 73.6699 | 71.89 | 486559 |
| 1719441600 | 72.1 | -0.08 | -0.11 | 71.74 | 72.49 | 71.41 | 869984 |
| 1719355200 | 72.18 | -0.88 | -1.20 | 72.85 | 72.85 | 71.44 | 1539817 |
| 1719268800 | 73.06 | 0.22 | 0.30 | 72.85 | 74.146 | 72.36 | 1696857 |
| 1719009600 | 72.84 | 0.31 | 0.43 | 72.45 | 72.92 | 71.1 | 2352883 |
| 1718923200 | 72.53 | 0.18 | 0.25 | 72.68 | 73.82 | 72.04 | 1976043 |
| 1718750400 | 72.35 | 0.06 | 0.08 | 72.46 | 73.12 | 72.11 | 1853086 |
| 1718664000 | 72.29 | 0.14 | 0.19 | 72.15 | 73.17 | 71.73 | 616558 |
| 1718404800 | 72.15 | -3.53 | -4.66 | 75.12 | 75.62 | 71.955 | 1224380 |
| 1718318400 | 75.68 | -1.9 | -2.45 | 77.01 | 77.87 | 75.28 | 1007480 |
| 1718232000 | 77.58 | 1.68 | 2.21 | 77.27 | 78.5 | 76.76 | 936330 |
| 1718145600 | 75.9 | -1.16 | -1.51 | 76.02 | 77 | 75.005 | 758415 |
| 1718059200 | 77.06 | 6.05 | 8.52 | 72.49 | 77.8899 | 72.23 | 1660011 |
| 1717800000 | 71.01 | 0.29 | 0.41 | 70.685 | 72.11 | 70.6 | 401105 |
| 1717713600 | 70.72 | -1.26 | -1.75 | 71.73 | 71.95 | 70.65 | 576234 |
| 1717627200 | 71.98 | 0.87 | 1.22 | 71.39 | 72.33 | 71.05 | 928903 |
| 1717540800 | 71.11 | -2.17 | -2.96 | 73 | 73.115 | 70.455 | 1015037 |
| 1717454400 | 73.28 | -4.12 | -5.32 | 77.15 | 77.4 | 72.8901 | 1208358 |
| 1717195200 | 77.4 | 1.85 | 2.45 | 75.27 | 77.58 | 75.11 | 711636 |
| 1717108800 | 75.55 | 0.93 | 1.25 | 74.7 | 76.5 | 74.7 | 607625 |
| 1717022400 | 74.62 | -1.16 | -1.53 | 75.33 | 75.51 | 74.5 | 678659 |
| 1716936000 | 75.78 | 2.79 | 3.82 | 73.98 | 76.24 | 73.75 | 706960 |
| 1716590400 | 72.99 | -0.81 | -1.10 | 74.1 | 74.6253 | 72.79 | 730502 |
| 1716504000 | 73.8 | -1.41 | -1.87 | 75.12 | 76.52 | 73.72 | 648028 |
| 1716417600 | 75.21 | -2.24 | -2.89 | 77.12 | 77.68 | 74.04 | 567245 |
| 1716331200 | 77.45 | 0.2 | 0.26 | 76.65 | 77.73 | 76.65 | 521514 |
| 1716244800 | 77.25 | 0.65 | 0.85 | 76.9 | 77.92 | 76.41 | 754045 |
| 1715985600 | 76.6 | 0.04 | 0.05 | 76.92 | 77 | 75.97 | 700252 |
| 1715899200 | 76.56 | 0.59 | 0.78 | 75.97 | 76.795 | 75.78 | 715808 |
| 1715812800 | 75.97 | 0.3 | 0.40 | 76.3 | 76.44 | 73.98 | 764449 |
| 1715726400 | 75.67 | 1.64 | 2.22 | 74.2 | 75.88 | 72.82 | 906978 |
| 1715640000 | 74.03 | 1.13 | 1.55 | 73.78 | 74.295 | 72.68 | 602398 |
| 1715380800 | 72.9 | -1.69 | -2.27 | 74.69 | 75.405 | 72.6 | 699635 |
| 1715294400 | 74.59 | 0.99 | 1.35 | 73.86 | 74.59 | 73.38 | 855430 |
| 1715208000 | 73.6 | 1.7 | 2.36 | 71.78 | 74.275 | 71.44 | 1328968 |
| 1715121600 | 71.9 | 1.1 | 1.55 | 70.96 | 72.12 | 70.72 | 1108116 |
| 1715035200 | 70.8 | 2.55 | 3.74 | 68.95 | 70.96 | 68.61 | 902564 |
| 1714776000 | 68.25 | 3.2 | 4.92 | 66.12 | 68.475 | 66.12 | 1181713 |
| 1714689600 | 65.05 | 0.99 | 1.55 | 66.5 | 68.21 | 64.79 | 1950628 |
| 1714603200 | 64.06 | -1 | -1.54 | 64.569999 | 65.569999 | 63.6 | 1358461 |
| 1714516800 | 65.06 | -4.02 | -5.82 | 68.52 | 68.96 | 64.519999 | 1585886 |
| 1714430400 | 69.08 | -0.12 | -0.17 | 69.78 | 70.72 | 68.86 | 593128 |
| 1714171200 | 69.2 | 1.42 | 2.10 | 68.01 | 69.48 | 67.86 | 464242 |
| 1714084800 | 67.78 | 0.31 | 0.46 | 67.099999 | 68.01 | 66.55 | 542857 |
| 1713998400 | 67.47 | -1.65 | -2.39 | 68.72 | 69.2 | 67 | 519950 |
| 1713912000 | 69.12 | 0.96 | 1.41 | 67.85 | 69.34 | 67.775 | 473734 |
| 1713825600 | 68.16 | -0.32 | -0.47 | 68.09 | 68.75 | 67.034899 | 538923 |
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
