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 | 3.27 | 4.47454844007 | 73.08 | 78.25 | 72.64 | 282591 | 75.58923022 | CS |
| 4 | -9 | -10.5448154657 | 85.35 | 85.35 | 72.64 | 266672 | 78.15994638 | CS |
| 12 | 7.1 | 10.2527075812 | 69.25 | 86.709 | 68.855 | 289243 | 80.12869836 | CS |
| 26 | 18.66 | 32.3452938118 | 57.69 | 86.709 | 52.12 | 323164 | 70.8789483 | CS |
| 52 | 4.16 | 5.76257099321 | 72.19 | 86.709 | 52.12 | 351057 | 67.95837295 | CS |
| 156 | 31.2 | 69.1029900332 | 45.15 | 86.709 | 38.96 | 418713 | 62.67179521 | CS |
| 260 | 56.35 | 281.75 | 20 | 86.709 | 10.82 | 447264 | 47.57004316 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1714171200 | 76.35 | 0.99 | 1.31 | 75.95 | 77.26 | 75.95 | 190992 |
| 1714084800 | 75.36 | -0.13 | -0.17 | 74.48 | 75.38 | 72.64 | 364136 |
| 1713998400 | 75.49 | -2.13 | -2.74 | 77.21 | 78.08 | 75.135 | 308659 |
| 1713912000 | 77.62 | 2.86 | 3.83 | 74.85 | 78.25 | 74.79 | 217368 |
| 1713825600 | 74.76 | -0.38 | -0.51 | 75.73 | 76.1 | 74.64 | 241900 |
| 1713566400 | 75.14 | 1.78 | 2.43 | 73.08 | 75.65 | 73.08 | 283387 |
| 1713480000 | 73.36 | -1.08 | -1.45 | 75.19 | 75.64 | 73.22 | 227377 |
| 1713393600 | 74.44 | -1.34 | -1.77 | 76.59 | 76.59 | 74.12 | 251221 |
| 1713307200 | 75.78 | -2.35 | -3.01 | 77.35 | 77.395 | 74.81 | 238605 |
| 1713220800 | 78.13 | -1.06 | -1.34 | 79.49 | 79.63 | 77.33 | 244985 |
| 1712961600 | 79.19 | -0.76 | -0.95 | 78.86 | 80 | 78.65 | 187926 |
| 1712875200 | 79.95 | 1.68 | 2.15 | 78.74 | 80.195 | 78.12 | 181676 |
| 1712788800 | 78.27 | -5.39 | -6.44 | 81.02 | 81.02 | 77.35 | 370998 |
| 1712702400 | 83.66 | 2.82 | 3.49 | 81.43 | 83.71 | 80.05 | 385947 |
| 1712616000 | 80.84 | 0.44 | 0.55 | 81.17 | 81.259 | 80.185 | 159546 |
| 1712356800 | 80.4 | 1.39 | 1.76 | 79.02 | 81.17 | 79.02 | 178492 |
| 1712270400 | 79.01 | -0.75 | -0.94 | 81.14 | 82.13 | 78.96 | 284384 |
| 1712184000 | 79.76 | 0.77 | 0.97 | 78.11 | 80.4 | 78.11 | 361707 |
| 1712097600 | 78.99 | -5.21 | -6.19 | 82.37 | 82.37 | 78.3 | 338385 |
| 1712011200 | 84.2 | -0.81 | -0.95 | 85.35 | 85.35 | 83.782 | 267686 |
| 1711665600 | 85.01 | 1.36 | 1.63 | 83.98 | 86.42 | 83.62 | 296627 |
| 1711579200 | 83.65 | 1.69 | 2.06 | 82.6 | 84.04 | 82.6 | 224197 |
| 1711492800 | 81.96 | -0.1 | -0.12 | 82.12 | 82.435 | 80.72 | 289384 |
| 1711406400 | 82.06 | -2.49 | -2.95 | 84.93 | 85.91 | 82.02 | 292347 |
| 1711147200 | 84.55 | -1.15 | -1.34 | 86.15 | 86.15 | 83.58 | 295349 |
| 1711060800 | 85.7 | 1.44 | 1.71 | 84.6 | 86.709 | 83.81 | 313320 |
| 1710974400 | 84.26 | 1.93 | 2.34 | 82.4 | 85.27 | 81.27 | 204337 |
| 1710888000 | 82.33 | 2.45 | 3.07 | 79.65 | 82.37 | 79.65 | 217045 |
| 1710801600 | 79.88 | -1.17 | -1.44 | 81.56 | 82.22 | 79.83 | 317786 |
| 1710542400 | 81.05 | 0.98 | 1.22 | 79.38 | 82.32 | 79.38 | 500486 |
| 1710456000 | 80.07 | -5.4 | -6.32 | 84.61 | 84.61 | 78.93 | 322206 |
| 1710369600 | 85.47 | 2.43 | 2.93 | 83 | 86.55 | 83 | 331039 |
| 1710283200 | 83.04 | -0.01 | -0.01 | 82.64 | 83.705 | 81.67 | 163932 |
| 1710196800 | 83.05 | -0.14 | -0.17 | 83.04 | 83.525 | 81.575 | 165924 |
| 1709941200 | 83.19 | -0.66 | -0.79 | 84.63 | 85.4 | 83.18 | 165553 |
| 1709854800 | 83.85 | 1.46 | 1.77 | 83.41 | 85.16 | 83.18 | 156122 |
| 1709768400 | 82.39 | 0.19 | 0.23 | 83.54 | 83.54 | 81.93 | 145497 |
| 1709682000 | 82.2 | -2.52 | -2.97 | 84.21 | 84.885 | 81.93 | 237434 |
| 1709595600 | 84.72 | -0.11 | -0.13 | 84.83 | 86.1 | 84.51 | 242140 |
| 1709336400 | 84.83 | 1.04 | 1.24 | 83.53 | 84.926 | 82.765 | 177693 |
| 1709250000 | 83.79 | 1.98 | 2.42 | 83.31 | 84.095 | 82.36 | 290084 |
| 1709163600 | 81.81 | -1.04 | -1.26 | 81.71 | 82.7 | 81.635 | 171628 |
| 1709077200 | 82.85 | 0.45 | 0.55 | 83.85 | 83.99 | 82.51 | 194358 |
| 1708990800 | 82.4 | -0.6 | -0.72 | 82.39 | 83.73 | 81.76 | 152589 |
| 1708731600 | 83 | 0.45 | 0.55 | 82.75 | 83.79 | 82.5 | 219234 |
| 1708645200 | 82.55 | 0.9 | 1.10 | 81.34 | 83.1975 | 81.34 | 266578 |
| 1708558800 | 81.65 | 2.1 | 2.64 | 80.04 | 81.95 | 79.455 | 420044 |
| 1708472400 | 79.55 | -0.89 | -1.11 | 79.08 | 79.79 | 78.24 | 242089 |
| 1708126800 | 80.44 | -0.44 | -0.54 | 79.72 | 81.2 | 78.18 | 290093 |
| 1708040400 | 80.88 | 0.9 | 1.13 | 80.38 | 81.78 | 79.77 | 415322 |
| 1707954000 | 79.98 | 2.65 | 3.43 | 78.59 | 80.78 | 77.175 | 339075 |
| 1707867600 | 77.33 | -4.62 | -5.64 | 77.16 | 78.535 | 76.25 | 500108 |
| 1707781200 | 81.95 | 0.78 | 0.96 | 81.33 | 83.93 | 81.33 | 414092 |
| 1707522000 | 81.17 | 1.66 | 2.09 | 79.55 | 81.23 | 79.33 | 328642 |
| 1707435600 | 79.51 | 2.05 | 2.65 | 77.43 | 79.54 | 77.43 | 327041 |
| 1707349200 | 77.46 | -2.08 | -2.62 | 80 | 80 | 77.24 | 555012 |
| 1707262800 | 79.54 | 8.49 | 11.95 | 75.5 | 80.63 | 73.12 | 903468 |
| 1707176400 | 71.05 | -0.34 | -0.48 | 70.22 | 71.57 | 69.31 | 471556 |
| 1706917200 | 71.39 | 0.63 | 0.89 | 69.25 | 71.72 | 68.855 | 252472 |
| 1706830800 | 70.76 | 2.28 | 3.33 | 69.58 | 70.82 | 68.58 | 204547 |
| 1706744400 | 68.48 | -1.56 | -2.23 | 69.9 | 71.89 | 68.39 | 295062 |
| 1706658000 | 70.04 | -1.26 | -1.77 | 70.9 | 71.38 | 69.99 | 160670 |
| 1706571600 | 71.3 | 1.96 | 2.83 | 69.3 | 71.68 | 68.89 | 245036 |
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
