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 | 2.89 | 3.82224573469 | 75.61 | 81.98 | 75.61 | 625289 | 79.63323837 | CS |
| 4 | 1.04 | 1.3426284534 | 77.46 | 81.98 | 74.485 | 423373 | 77.65854397 | CS |
| 12 | 12.27 | 18.5263475766 | 66.23 | 81.98 | 65.535 | 498552 | 74.11833806 | CS |
| 26 | 21.68 | 38.1555790215 | 56.82 | 81.98 | 54.07 | 523465 | 67.1441807 | CS |
| 52 | 35.88 | 84.1858282496 | 42.62 | 81.98 | 41.74 | 553505 | 59.05055916 | CS |
| 156 | 45.65 | 138.96499239 | 32.85 | 81.98 | 31.42 | 673620 | 46.36675806 | CS |
| 260 | 70.21 | 846.924004825 | 8.29 | 81.98 | 4.31 | 761889 | 32.50108217 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1714170900 | 78.73 | -0.03 | -0.04 | 79 | 79.5932 | 78.545 | 369381 |
| 1714084500 | 78.76 | -2.96 | -3.62 | 80.55 | 81.5 | 78.37 | 643098 |
| 1713998100 | 81.72 | 2.24 | 2.82 | 81 | 81.98 | 78.39 | 1043628 |
| 1713911700 | 79.48 | 1.42 | 1.82 | 78.48 | 80.21 | 78.37 | 596690 |
| 1713825300 | 78.06 | 0.51 | 0.66 | 77.68 | 78.62 | 77.2801 | 453798 |
| 1713566100 | 77.55 | 1.78 | 2.35 | 75.61 | 77.67 | 75.61 | 389229 |
| 1713479700 | 75.77 | 0.06 | 0.08 | 75.76 | 76.76 | 75.69 | 271844 |
| 1713393300 | 75.71 | 0.15 | 0.20 | 75.9 | 76.5682 | 75.2838 | 208557 |
| 1713306900 | 75.56 | 0.07 | 0.09 | 75.3 | 76.01 | 74.485 | 194363 |
| 1713220500 | 75.49 | -0.38 | -0.50 | 77.16 | 77.17 | 74.71 | 271892 |
| 1712961300 | 75.87 | -1.35 | -1.75 | 76.62 | 76.96 | 75 | 273090 |
| 1712874900 | 77.22 | 0.77 | 1.01 | 76.55 | 77.285 | 76.025 | 279380 |
| 1712788500 | 76.45 | -1.12 | -1.44 | 75.83 | 77.715 | 75.32 | 498807 |
| 1712702100 | 77.57 | 0.03 | 0.04 | 78.51 | 78.54 | 76.25 | 245565 |
| 1712615700 | 77.54 | 0.41 | 0.53 | 77.68 | 78.15 | 77.06 | 463768 |
| 1712356500 | 77.13 | 1.19 | 1.57 | 76.04 | 77.525 | 75.53 | 602340 |
| 1712270100 | 75.94 | 0.2 | 0.26 | 76.2 | 76.9 | 75.44 | 376857 |
| 1712183700 | 75.74 | -0.1 | -0.13 | 75.49 | 76.23 | 75.06 | 507850 |
| 1712097300 | 75.84 | -0.9 | -1.17 | 75.79 | 76.26 | 75.16 | 401389 |
| 1712010900 | 76.74 | -1.21 | -1.55 | 77.46 | 77.67 | 76.59 | 321944 |
| 1711665300 | 77.95 | -0.06 | -0.08 | 78.28 | 78.525 | 77.76 | 600647 |
| 1711578900 | 78.01 | 2.25 | 2.97 | 76.26 | 78.07 | 76.17 | 315215 |
| 1711492500 | 75.76 | -0.07 | -0.09 | 76.18 | 76.38 | 75.68 | 250800 |
| 1711406100 | 75.83 | 0.26 | 0.34 | 75.78 | 76.695 | 75.4289 | 444938 |
| 1711146900 | 75.57 | -1.46 | -1.90 | 76.9 | 77.1 | 75.52 | 298430 |
| 1711060500 | 77.03 | 0.65 | 0.85 | 77.16 | 78.19 | 76.8 | 476512 |
| 1710974100 | 76.38 | 2.12 | 2.85 | 73.97 | 77 | 73.73 | 546650 |
| 1710887700 | 74.26 | 1.39 | 1.91 | 72.53 | 74.29 | 72.53 | 416500 |
| 1710801300 | 72.87 | -1.81 | -2.42 | 73.25 | 73.6873 | 72 | 739202 |
| 1710542100 | 74.68 | 1.41 | 1.92 | 72.92 | 74.79 | 72.92 | 1342291 |
| 1710455700 | 73.27 | 0.11 | 0.15 | 73.23 | 74.55 | 72.7 | 488087 |
| 1710369300 | 73.16 | -0.01 | -0.01 | 73 | 73.8299 | 72.72 | 275724 |
| 1710282900 | 73.17 | 0.53 | 0.73 | 72.45 | 74.12 | 72.4119 | 346820 |
| 1710196500 | 72.64 | 0.78 | 1.09 | 71.46 | 72.8 | 70.875 | 387366 |
| 1709940900 | 71.86 | -0.15 | -0.21 | 72.31 | 73.21 | 71.65 | 380566 |
| 1709854500 | 72.01 | -0.38 | -0.52 | 72.71 | 73.4916 | 71.52 | 503674 |
| 1709768100 | 72.39 | -0.04 | -0.06 | 73.6 | 75.2299 | 72.14 | 802221 |
| 1709681700 | 72.43 | 1.2 | 1.68 | 70.7 | 72.82 | 70.51 | 487976 |
| 1709595300 | 71.23 | -0.45 | -0.63 | 71.52 | 71.91 | 70.01 | 511595 |
| 1709336100 | 71.68 | 0.4 | 0.56 | 71 | 72.21 | 70.71 | 327205 |
| 1709249700 | 71.28 | -0.83 | -1.15 | 73.13 | 73.13 | 71.1 | 772805 |
| 1709163300 | 72.11 | -0.11 | -0.15 | 71.63 | 72.75 | 71.6 | 237957 |
| 1709076900 | 72.22 | 0.21 | 0.29 | 72.43 | 72.885 | 71.67 | 226952 |
| 1708990500 | 72.01 | -0.93 | -1.28 | 72.67 | 73.4509 | 71.882 | 289433 |
| 1708731300 | 72.94 | 0.66 | 0.91 | 72.37 | 73.59 | 72.28 | 300849 |
| 1708644900 | 72.28 | -0.12 | -0.17 | 72.43 | 73.055 | 71.99 | 257035 |
| 1708558500 | 72.4 | -0.43 | -0.59 | 72.52 | 72.89 | 71.575 | 273502 |
| 1708472100 | 72.83 | -0.61 | -0.83 | 72.72 | 73.1 | 72.5238 | 298109 |
| 1708126500 | 73.44 | -1.46 | -1.95 | 74.59 | 74.7 | 73.345 | 363819 |
| 1708040100 | 74.9 | 1.05 | 1.42 | 74.79 | 75.96 | 73.715 | 779047 |
| 1707953700 | 73.85 | 3.11 | 4.40 | 71.52 | 73.92 | 71.07 | 682226 |
| 1707867300 | 70.74 | -2.7 | -3.68 | 71.21 | 72.8 | 70.31 | 912086 |
| 1707780900 | 73.44 | 1.47 | 2.04 | 72.5 | 74.9 | 72.4 | 1153289 |
| 1707521700 | 71.97 | 3.7 | 5.42 | 65.93 | 72.64 | 65.8 | 2186855 |
| 1707435300 | 68.27 | 0.61 | 0.90 | 67.66 | 68.51 | 67.04 | 484837 |
| 1707348900 | 67.66 | 0.04 | 0.06 | 67.81 | 68.2999 | 66.875 | 471043 |
| 1707262500 | 67.62 | 1.16 | 1.75 | 66.3 | 67.69 | 66.099999 | 413532 |
| 1707176100 | 66.459999 | -1.13 | -1.67 | 66.87 | 67.03 | 65.535 | 358247 |
| 1706916900 | 67.59 | 0.66 | 0.99 | 66.23 | 68.32 | 66.2 | 467903 |
| 1706830500 | 66.93 | -0.43 | -0.64 | 67.6 | 68.01 | 65.959999 | 447886 |
| 1706744100 | 67.36 | -1.06 | -1.55 | 68.24 | 68.71 | 66.9 | 429381 |
| 1706657700 | 68.42 | 0.43 | 0.63 | 67.54 | 69.05 | 67.54 | 513891 |
| 1706571300 | 67.99 | 1.9 | 2.87 | 66.209999 | 68.49 | 65.76 | 642450 |
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
