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 | -2.81 | -3.637069635 | 77.26 | 78.195 | 74.41 | 334823 | 76.31678627 | CS |
| 4 | -9.33 | -11.1363093817 | 83.78 | 84.47 | 72.1592 | 368229 | 76.53452691 | CS |
| 12 | 7.48 | 11.16918023 | 66.97 | 90.34 | 66.21 | 359738 | 80.24813899 | CS |
| 26 | 0.93 | 1.26496191513 | 73.52 | 90.34 | 60.19 | 369853 | 75.60348455 | CS |
| 52 | 21.88 | 41.6206962146 | 52.57 | 90.34 | 46.47 | 336731 | 71.85081477 | CS |
| 156 | 56.7 | 319.436619718 | 17.75 | 90.34 | 17.405 | 348911 | 50.78043507 | CS |
| 260 | 52.29 | 235.965703971 | 22.16 | 90.34 | 16.05 | 340679 | 49.83100229 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1752273600 | 74.45 | -2.37 | -3.09 | 76.13 | 76.55 | 74.11 | 211288 |
| 1752187200 | 76.82 | -0.05 | -0.07 | 76.68 | 77.98 | 76.65 | 207745 |
| 1752100800 | 76.87 | 1.63 | 2.17 | 76.37 | 76.91 | 74.5301 | 201873 |
| 1752014400 | 75.24 | -1.32 | -1.72 | 77.46 | 77.46 | 75.16 | 335097 |
| 1751928000 | 76.56 | -1.48 | -1.90 | 77.26 | 78.195 | 75.57 | 594575 |
| 1751576640 | 78.04 | 1.53 | 2.00 | 76.75 | 78.48 | 76.75 | 108640 |
| 1751496000 | 76.51 | 0.54 | 0.71 | 75.83 | 76.94 | 75.755 | 288612 |
| 1751409600 | 75.97 | -1.39 | -1.80 | 76.74 | 78.35 | 75.55 | 410380 |
| 1751323200 | 77.36 | -0.54 | -0.69 | 79.07 | 79.07 | 76.1 | 398097 |
| 1751064000 | 77.9 | 1.79 | 2.35 | 76.76 | 79.11 | 76.1363 | 717631 |
| 1750977600 | 76.11 | 1.4 | 1.87 | 75.34 | 76.3 | 74.725 | 238207 |
| 1750891200 | 74.71 | -0.93 | -1.23 | 75.7 | 75.72 | 74.51 | 198665 |
| 1750804800 | 75.64 | 1.28 | 1.72 | 75.5 | 75.965 | 74.1 | 257102 |
| 1750718400 | 74.36 | 0.89 | 1.21 | 73.24 | 74.96 | 72.1592 | 469049 |
| 1750459200 | 73.47 | -1.75 | -2.33 | 75.2 | 75.465 | 72.79 | 668094 |
| 1750286400 | 75.22 | -2.02 | -2.62 | 78.23 | 78.23 | 75.19 | 253524 |
| 1750200000 | 77.24 | -1.66 | -2.10 | 78.55 | 79.2402 | 77.2 | 490255 |
| 1750113600 | 78.9 | -3.52 | -4.27 | 82.6 | 83.845 | 78.65 | 524508 |
| 1749854400 | 82.42 | -3.28 | -3.83 | 83.78 | 84.47 | 81.61 | 266064 |
| 1749768000 | 85.7 | -1.04 | -1.20 | 86.39 | 87 | 85.44 | 192548 |
| 1749681600 | 86.74 | -1.31 | -1.49 | 88.73 | 89.26 | 86.65 | 178262 |
| 1749595200 | 88.05 | -0.11 | -0.12 | 89.27 | 89.66 | 87.4978 | 246544 |
| 1749508800 | 88.16 | -0.26 | -0.29 | 88.87 | 89.25 | 87.7 | 258973 |
| 1749249600 | 88.42 | 0.55 | 0.63 | 89 | 90.34 | 87.59 | 331797 |
| 1749163200 | 87.87 | 2.49 | 2.92 | 86.36 | 88.14 | 85.12 | 453478 |
| 1749076800 | 85.38 | -0.18 | -0.21 | 85.56 | 86.4338 | 84.72 | 197171 |
| 1748990400 | 85.56 | 0.81 | 0.96 | 85.34 | 86.1419 | 84.59 | 280846 |
| 1748904000 | 84.75 | -0.88 | -1.03 | 85.93 | 85.93 | 83.06 | 290334 |
| 1748644800 | 85.63 | -0.38 | -0.44 | 85.81 | 86.1 | 84.715 | 238545 |
| 1748558400 | 86.01 | -0.43 | -0.50 | 87.29 | 87.29 | 84.94 | 259167 |
| 1748472000 | 86.44 | -1.32 | -1.50 | 87.16 | 88.1355 | 86.28 | 274078 |
| 1748385600 | 87.76 | 3.63 | 4.31 | 85.53 | 88.05 | 85.09 | 416446 |
| 1748040000 | 84.13 | -0.58 | -0.68 | 83 | 85.5 | 82.66 | 314346 |
| 1747953600 | 84.71 | -0.19 | -0.22 | 84.91 | 85.19 | 83.74 | 377540 |
| 1747867200 | 84.9 | -0.9 | -1.05 | 84.36 | 85.94 | 84.28 | 386206 |
| 1747780800 | 85.8 | -0.84 | -0.97 | 85.67 | 86.675 | 85.65 | 273568 |
| 1747694400 | 86.64 | 0.45 | 0.52 | 85.7 | 86.99 | 84.28 | 309959 |
| 1747435200 | 86.19 | 1.79 | 2.12 | 84.78 | 86.68 | 84.62 | 408052 |
| 1747348800 | 84.4 | 0.01 | 0.01 | 83.83 | 85 | 83.1781 | 477486 |
| 1747262400 | 84.39 | -3.11 | -3.55 | 84.535 | 85 | 80.29 | 946185 |
| 1747176000 | 87.5 | 0.74 | 0.85 | 87.23 | 89.36 | 86.07 | 609566 |
| 1747089600 | 86.76 | 4.23 | 5.13 | 87.11 | 87.85 | 84.48 | 1035133 |
| 1746830400 | 82.53 | 0.53 | 0.65 | 81.61 | 82.99 | 81.31 | 512805 |
| 1746744000 | 82 | 11.18 | 15.79 | 75.72 | 82.14 | 72.16 | 937856 |
| 1746657600 | 70.82 | -0.63 | -0.88 | 72.04 | 72.085 | 70.66 | 475621 |
| 1746571200 | 71.45 | -2.8 | -3.77 | 72.59 | 73.37 | 71.33 | 227667 |
| 1746484800 | 74.25 | -0.14 | -0.19 | 73.76 | 74.635 | 73.12 | 232868 |
| 1746225600 | 74.39 | 2.6 | 3.62 | 72.59 | 75.6 | 72.59 | 254300 |
| 1746139200 | 71.79 | 0.52 | 0.73 | 71.89 | 73.1 | 71.2 | 201992 |
| 1746052800 | 71.27 | 0.27 | 0.38 | 70.09 | 71.445 | 68.79 | 267075 |
| 1745966400 | 71 | -0.8 | -1.11 | 71.43 | 72.05 | 70.765 | 202047 |
| 1745880000 | 71.8 | -0.52 | -0.72 | 73.37 | 73.37 | 71.06 | 221560 |
| 1745620800 | 72.32 | 0.22 | 0.31 | 71.97 | 72.35 | 71.0925 | 190633 |
| 1745534400 | 72.1 | 1.4 | 1.98 | 70.5 | 72.665 | 69.95 | 238596 |
| 1745448000 | 70.7 | 2.2 | 3.21 | 70.96 | 73.11 | 70.485 | 389004 |
| 1745361600 | 68.5 | 2.17 | 3.27 | 67.74 | 69.12 | 67.31 | 203130 |
| 1745275200 | 66.33 | -1.55 | -2.28 | 66.97 | 67.16 | 66.209999 | 206534 |
| 1744929600 | 67.88 | 0.07 | 0.10 | 67.66 | 68.81 | 67.52 | 258178 |
| 1744843200 | 67.81 | -0.71 | -1.04 | 68.33 | 68.65 | 66.489999 | 233079 |
| 1744756800 | 68.52 | -3.23 | -4.50 | 71.06 | 71.88 | 66.785 | 389962 |
| 1744670400 | 71.75 | 0.44 | 0.62 | 72.77 | 73.53 | 71.5178 | 294246 |
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
