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 | 0.46 | 0.578325370883 | 79.54 | 80.84 | 78.47 | 123044 | 79.92645103 | CS |
| 4 | 5.69 | 7.65711209797 | 74.31 | 81.17 | 74.03 | 134119 | 79.03489885 | CS |
| 12 | -4.96 | -5.83804143126 | 84.96 | 84.96 | 71.41 | 150721 | 77.52950197 | CS |
| 26 | 11.58 | 16.9248757673 | 68.42 | 85.75 | 68.38 | 144785 | 77.54667941 | CS |
| 52 | 27.11 | 51.2573265268 | 52.89 | 85.75 | 52.07 | 132594 | 71.38729774 | CS |
| 156 | 27.12 | 51.2859304085 | 52.88 | 85.75 | 30.54 | 155097 | 50.61544329 | CS |
| 260 | 34.52 | 75.9014951627 | 45.48 | 85.75 | 23.34 | 164354 | 46.08657541 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1713217200 | 80 | 0.4 | 0.50 | 80.09 | 80.44 | 78.95 | 72188 |
| 1712958000 | 79.6 | -0.4 | -0.50 | 80.07 | 80.24 | 78.75 | 92931 |
| 1712871600 | 80 | 0.05 | 0.06 | 79.8 | 80.4 | 78.62 | 132986 |
| 1712785200 | 79.95 | -0.05 | -0.06 | 79.43 | 80.84 | 79 | 161525 |
| 1712698800 | 80 | 0.46 | 0.58 | 79.54 | 80.55 | 78.47 | 155588 |
| 1712612400 | 79.54 | -0.06 | -0.08 | 79.6 | 79.71 | 78.42 | 206356 |
| 1712353200 | 79.6 | -0.54 | -0.67 | 79.88 | 81.17 | 79.2 | 125252 |
| 1712266800 | 80.14 | 0.14 | 0.18 | 80.13 | 81 | 79.66 | 90434 |
| 1712180400 | 80 | 0.87 | 1.10 | 79.13 | 80.93 | 79.03 | 222184 |
| 1712094000 | 79.13 | 0.13 | 0.16 | 78.62 | 79.37 | 77.8 | 111605 |
| 1712007600 | 79 | 0 | 0.00 | 79 | 79.41 | 78 | 161859 |
| 1711662000 | 79 | 0 | 0.00 | 78.89 | 79.3 | 78.29 | 112913 |
| 1711575600 | 79 | -0.35 | -0.44 | 79.37 | 79.37 | 77.09 | 185109 |
| 1711489200 | 79.35 | 1.35 | 1.73 | 77.2 | 79.62 | 77.2 | 169604 |
| 1711402800 | 78 | 0.38 | 0.49 | 77.59 | 78.13 | 76.91 | 92588 |
| 1711143600 | 77.62 | 0.12 | 0.15 | 77.5 | 77.9 | 75.76 | 69136 |
| 1711057200 | 77.5 | 1.32 | 1.73 | 76.3 | 77.92 | 75.94 | 185352 |
| 1710970800 | 76.18 | 0.33 | 0.44 | 75.48 | 76.18 | 75.48 | 94803 |
| 1710884400 | 75.85 | 0.85 | 1.13 | 74.31 | 75.89 | 74.03 | 105842 |
| 1710798000 | 75 | 0.88 | 1.19 | 73.66 | 75.55 | 73.66 | 156970 |
| 1710538800 | 74.12 | 1.8 | 2.49 | 72.44 | 74.28 | 72.44 | 534231 |
| 1710452400 | 72.32 | -0.66 | -0.90 | 72.91 | 73.01 | 72 | 159194 |
| 1710366000 | 72.98 | -0.8 | -1.08 | 74.04 | 74.25 | 72.88 | 91188 |
| 1710279600 | 73.78 | -2.03 | -2.68 | 75.27 | 75.75 | 73.42 | 176818 |
| 1710193200 | 75.81 | 0.18 | 0.24 | 75.69 | 76.08 | 75.27 | 112680 |
| 1709937600 | 75.63 | -0.41 | -0.54 | 76.11 | 76.18 | 75.22 | 157157 |
| 1709851200 | 76.04 | 0.56 | 0.74 | 75.01 | 76.21 | 74.69 | 186813 |
| 1709764800 | 75.48 | 2.74 | 3.77 | 72.74 | 75.94 | 72.53 | 183179 |
| 1709678400 | 72.74 | 0.5 | 0.69 | 72.25 | 72.98 | 71.41 | 137731 |
| 1709592000 | 72.24 | -0.58 | -0.80 | 72.87 | 73.12 | 71.88 | 174928 |
| 1709332800 | 72.82 | -3.48 | -4.56 | 76.7 | 76.7 | 72.34 | 388106 |
| 1709246400 | 76.3 | -6.13 | -7.44 | 79.08 | 79.87 | 72.76 | 822732 |
| 1709160000 | 82.43 | 1.68 | 2.08 | 80.75 | 83.32 | 79.98 | 165347 |
| 1709073600 | 80.75 | 3.07 | 3.95 | 77.79 | 80.98 | 77.5 | 179938 |
| 1708987200 | 77.68 | -1.06 | -1.35 | 78.08 | 78.71 | 77.21 | 144108 |
| 1708728000 | 78.74 | -0.6 | -0.76 | 79.26 | 79.31 | 77.71 | 201679 |
| 1708641600 | 79.34 | -0.04 | -0.05 | 79.39 | 79.96 | 79.06 | 89118 |
| 1708555200 | 79.38 | -0.35 | -0.44 | 79.03 | 79.87 | 78.84 | 73865 |
| 1708468800 | 79.73 | -0.13 | -0.16 | 79.84 | 80.19 | 78.46 | 84839 |
| 1708123200 | 79.86 | -0.36 | -0.45 | 80.2 | 80.8 | 79.09 | 122527 |
| 1708036800 | 80.22 | -1.67 | -2.04 | 81.61 | 82.33 | 80.02 | 77376 |
| 1707950400 | 81.89 | 1.38 | 1.71 | 80.26 | 82.6 | 79.95 | 148127 |
| 1707864000 | 80.51 | 0.26 | 0.32 | 79.21 | 80.72 | 79.21 | 82069 |
| 1707777600 | 80.25 | 0.89 | 1.12 | 79.5 | 80.8 | 79.5 | 137253 |
| 1707518400 | 79.36 | 3.08 | 4.04 | 76.45 | 79.86 | 76.13 | 102439 |
| 1707432000 | 76.28 | -1.16 | -1.50 | 77.48 | 77.75 | 76.28 | 129630 |
| 1707345600 | 77.44 | 0 | 0.00 | 77.44 | 77.44 | 77.44 | 0 |
| 1707259200 | 77.44 | 0.17 | 0.22 | 77.31 | 78.06 | 75.98 | 142224 |
| 1707172800 | 77.27 | -2.7 | -3.38 | 79.51 | 79.51 | 77.24 | 91489 |
| 1706913600 | 79.97 | 1.17 | 1.48 | 78.58 | 80.04 | 77.67 | 83578 |
| 1706827200 | 78.8 | -0.74 | -0.93 | 79.58 | 80.18 | 78.65 | 92311 |
| 1706740800 | 79.54 | 0.28 | 0.35 | 79.26 | 79.85 | 78.86 | 145437 |
| 1706654400 | 79.26 | -0.52 | -0.65 | 79 | 80.05 | 78.1 | 80782 |
| 1706568000 | 79.78 | -0.22 | -0.28 | 79.69 | 80.18 | 79.25 | 60651 |
| 1706308800 | 80 | -0.74 | -0.92 | 80.52 | 81.05 | 79.61 | 74899 |
| 1706222400 | 80.74 | 0.49 | 0.61 | 80.81 | 81.89 | 80.21 | 88188 |
| 1706136000 | 80.25 | -2.28 | -2.76 | 83 | 83.25 | 79.96 | 88391 |
| 1706049600 | 82.53 | -1.78 | -2.11 | 84.96 | 84.96 | 82.5 | 74829 |
| 1705963200 | 84.31 | -0.92 | -1.08 | 85.51 | 85.53 | 84.06 | 113889 |
| 1705704000 | 85.23 | 1.83 | 2.19 | 83.39 | 85.75 | 82.61 | 211114 |
| 1705617600 | 83.4 | 2.83 | 3.51 | 80.01 | 83.4 | 80.01 | 106316 |
| 1705531200 | 80.57 | -0.41 | -0.51 | 80.11 | 81.44 | 80 | 95111 |
| 1705444800 | 80.98 | 2.13 | 2.70 | 78.48 | 81.31 | 78 | 107278 |
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
