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 | -0.75 | -0.996015936255 | 75.3 | 75.79 | 73.92 | 2964 | 74.48652473 | FU |
| 4 | -1.6 | -2.10111621799 | 76.15 | 77.38 | 73.5 | 2669 | 75.08686589 | FU |
| 12 | -5.67 | -7.06806282723 | 80.22 | 81.8 | 73.5 | 2154 | 77.68968403 | FU |
| 26 | -3.95 | -5.03184713376 | 78.5 | 83.02 | 73.5 | 3141 | 78.37206601 | FU |
| 52 | -2.91 | -3.75677769171 | 77.46 | 83.02 | 72.03 | 2889 | 77.80422762 | FU |
| 156 | 2.55 | 3.54166666667 | 72 | 84 | 68 | 1844 | 76.32308113 | FU |
| 260 | 2.55 | 3.54166666667 | 72 | 84 | 68 | 1844 | 76.32308113 | FU |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721683800 | 74.55 | 0.63 | 0.85 | 74.49 | 74.74 | 74.02 | 4745 |
| 1721424600 | 73.92 | -0.77 | -1.03 | 74.75 | 74.99 | 73.92 | 7039 |
| 1721338200 | 74.69 | -0.3 | -0.40 | 74.99 | 75.25 | 74.5 | 1738 |
| 1721251800 | 74.99 | -0.21 | -0.28 | 75.09 | 75.3 | 74.82 | 3669 |
| 1721165340 | 75.2 | -0.1 | -0.13 | 75.3 | 75.3 | 74.81 | 1435 |
| 1721079000 | 75.3 | 0 | 0.00 | 75.3 | 75.79 | 75.01 | 938 |
| 1720819800 | 75.3 | -0.13 | -0.17 | 75.59 | 75.94 | 75 | 3602 |
| 1720733400 | 75.43 | 0.43 | 0.57 | 74.99 | 75.49 | 74.78 | 1639 |
| 1720647000 | 75 | -0.66 | -0.87 | 75.66 | 75.97 | 75 | 1633 |
| 1720560540 | 75.66 | 0.67 | 0.89 | 74.63 | 75.74 | 74.54 | 1824 |
| 1720474200 | 74.99 | 0.49 | 0.66 | 74.5 | 74.99 | 74.45 | 1187 |
| 1720215000 | 74.5 | 0.36 | 0.49 | 74.26 | 74.5 | 74.26 | 918 |
| 1720128540 | 74.14 | 0.2 | 0.27 | 73.98 | 74.17 | 73.5 | 3073 |
| 1720042200 | 73.94 | -0.06 | -0.08 | 74.3 | 74.5 | 73.76 | 1696 |
| 1719955800 | 74 | -0.69 | -0.92 | 74.69 | 74.95 | 74 | 2287 |
| 1719869400 | 74.69 | -1.77 | -2.31 | 76.44 | 76.44 | 74.69 | 7307 |
| 1719610200 | 76.46 | -0.24 | -0.31 | 76.98 | 77 | 76 | 2501 |
| 1719523800 | 76.7 | -0.08 | -0.10 | 76.78 | 77.2 | 76.36 | 3074 |
| 1719437400 | 76.78 | 0.64 | 0.84 | 77.38 | 77.38 | 76.33 | 1380 |
| 1719351000 | 76.14 | -0.02 | -0.03 | 76.11 | 76.75 | 75.4 | 3858 |
| 1719264600 | 76.16 | -0.32 | -0.42 | 76.15 | 76.5 | 75.41 | 2576 |
| 1719005400 | 76.48 | -0.02 | -0.03 | 76.9 | 76.91 | 76.15 | 2757 |
| 1718918940 | 76.5 | -2.19 | -2.78 | 79.45 | 79.45 | 76.5 | 3195 |
| 1718832540 | 78.69 | -0.2 | -0.25 | 78.88 | 79.5 | 78 | 2287 |
| 1718746200 | 78.89 | -0.36 | -0.45 | 78.43 | 79.25 | 78.43 | 1781 |
| 1718659800 | 79.25 | 0.81 | 1.03 | 78.44 | 79.25 | 78.41 | 1283 |
| 1718400600 | 78.44 | -0.39 | -0.49 | 78.9 | 78.9 | 77.35 | 2655 |
| 1718314200 | 78.83 | -0.55 | -0.69 | 79.38 | 79.38 | 78.5 | 873 |
| 1718227800 | 79.38 | -0.62 | -0.78 | 79.03 | 79.98 | 79.03 | 558 |
| 1718141400 | 80 | 0.2 | 0.25 | 80.14 | 80.14 | 79.8 | 921 |
| 1718055000 | 79.8 | -0.25 | -0.31 | 80.05 | 80.14 | 79.75 | 1699 |
| 1717795800 | 80.05 | -0.88 | -1.09 | 80.34 | 80.41 | 79 | 1751 |
| 1717709400 | 80.93 | 0.42 | 0.52 | 80.51 | 80.93 | 80.51 | 885 |
| 1717622940 | 80.51 | 0.41 | 0.51 | 80.63 | 80.63 | 79.62 | 2030 |
| 1717536600 | 80.1 | -0.41 | -0.51 | 80.51 | 81 | 80.1 | 2388 |
| 1717450200 | 80.51 | -0.48 | -0.59 | 80.5 | 81 | 80 | 1233 |
| 1717191000 | 80.99 | 0.79 | 0.99 | 80.2 | 81 | 79.62 | 3211 |
| 1717018140 | 80.2 | 0.28 | 0.35 | 79 | 80.5 | 78.86 | 1890 |
| 1716931740 | 79.92 | -0.82 | -1.02 | 80.75 | 80.75 | 79.5 | 2138 |
| 1716845340 | 80.74 | -0.21 | -0.26 | 81.21 | 81.3 | 80.25 | 1414 |
| 1716586200 | 80.95 | -0.04 | -0.05 | 81 | 81.49 | 80.95 | 898 |
| 1716499800 | 80.99 | 0.05 | 0.06 | 81 | 81 | 80.78 | 552 |
| 1716413340 | 80.94 | 0.14 | 0.17 | 81.25 | 81.26 | 80.5 | 1388 |
| 1716327000 | 80.8 | 0.3 | 0.37 | 80.42 | 81.49 | 80.35 | 686 |
| 1716240600 | 80.5 | 0.22 | 0.27 | 80.5 | 81.49 | 80.5 | 1935 |
| 1715981400 | 80.28 | -0.18 | -0.22 | 80.82 | 80.82 | 80 | 3431 |
| 1715895000 | 80.46 | -0.06 | -0.07 | 80.51 | 80.75 | 80 | 1373 |
| 1715808600 | 80.52 | 0.88 | 1.10 | 80.7 | 81.49 | 79.81 | 3629 |
| 1715722200 | 79.64 | 0.37 | 0.47 | 79.27 | 79.87 | 79.25 | 865 |
| 1715635800 | 79.27 | -0.78 | -0.97 | 80.73 | 80.73 | 79.25 | 1029 |
| 1715376600 | 80.05 | 0.71 | 0.89 | 79.49 | 81 | 79.37 | 2415 |
| 1715290140 | 79.34 | -0.17 | -0.21 | 79.52 | 79.75 | 79.25 | 405 |
| 1715203800 | 79.51 | -0.47 | -0.59 | 79.87 | 79.99 | 79.01 | 2210 |
| 1715117400 | 79.98 | 0.03 | 0.04 | 80.37 | 80.49 | 79.95 | 1735 |
| 1715031000 | 79.95 | 0.68 | 0.86 | 79.27 | 79.99 | 79.27 | 823 |
| 1714771800 | 79.27 | -1.2 | -1.49 | 79.76 | 80.37 | 79.27 | 8618 |
| 1714685400 | 80.47 | 0.46 | 0.57 | 80 | 80.5 | 79.56 | 1265 |
| 1714512600 | 80.01 | 0.26 | 0.33 | 80.65 | 81.8 | 79.5 | 747 |
| 1714426200 | 79.75 | 1.34 | 1.71 | 80.22 | 81.8 | 78.5 | 2622 |
| 1714167000 | 78.41 | 0.66 | 0.85 | 78.73 | 78.73 | 77.92 | 799 |
| 1714080540 | 77.75 | -0.54 | -0.69 | 79.47 | 79.47 | 77.26 | 1442 |
| 1713994200 | 78.29 | -1.51 | -1.89 | 79.75 | 79.75 | 75.12 | 5810 |
| 1713907800 | 79.8 | 0.04 | 0.05 | 80.46 | 80.46 | 79.51 | 704 |
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
