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 | 1.14 | 1.45668285203 | 78.26 | 80.27 | 77.32 | 818101 | 79.06791845 | CS |
| 4 | 1.24 | 1.58648925281 | 78.16 | 80.27 | 75.91 | 585171 | 78.06350644 | CS |
| 12 | 5.26 | 7.0946857297 | 74.14 | 80.27 | 70.08 | 713851 | 75.42989477 | CS |
| 26 | 3.16 | 4.14480587618 | 76.24 | 80.27 | 67.67 | 769604 | 73.67049485 | CS |
| 52 | 8 | 11.2044817927 | 71.4 | 81.73 | 65.63 | 788184 | 74.98393446 | CS |
| 156 | 5.42 | 7.3263044066 | 73.98 | 93.86 | 58.815 | 821729 | 74.57462031 | CS |
| 260 | 26.43 | 49.8961676421 | 52.97 | 93.86 | 14.5 | 832506 | 65.90858214 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1726872000 | 79.4 | -0.71 | -0.89 | 79.93 | 80.27 | 79.16 | 1764105 |
| 1726785600 | 80.11 | 1.27 | 1.61 | 79.73 | 80.11 | 79.115 | 585340 |
| 1726699200 | 78.84 | 0.57 | 0.73 | 78.5 | 79.635 | 78.21 | 657845 |
| 1726612800 | 78.27 | 0.35 | 0.45 | 78.3774 | 78.6 | 77.85 | 525265 |
| 1726526400 | 77.92 | -0.18 | -0.23 | 78.26 | 78.77 | 77.32 | 538839 |
| 1726267200 | 78.1 | 0.35 | 0.45 | 77.82 | 79.045 | 77.615 | 524982 |
| 1726180800 | 77.75 | 0.41 | 0.53 | 77.865 | 78.43 | 77.39 | 465468 |
| 1726094400 | 77.34 | 0.57 | 0.74 | 76.25 | 77.56 | 75.91 | 528296 |
| 1726008000 | 76.77 | -0.89 | -1.15 | 77.07 | 77.29 | 76.24 | 509584 |
| 1725921600 | 77.66 | 0.27 | 0.35 | 77.51 | 78.2 | 77.24 | 600358 |
| 1725662400 | 77.39 | 0.34 | 0.44 | 77.46 | 77.9 | 77.19 | 516378 |
| 1725576000 | 77.05 | -0.2 | -0.26 | 77.226 | 77.67 | 76.66 | 353246 |
| 1725489600 | 77.25 | -0.73 | -0.94 | 77.73 | 78.38 | 77.035 | 391323 |
| 1725403200 | 77.98 | -0.72 | -0.91 | 78.665 | 78.91 | 77.7 | 538892 |
| 1725057600 | 78.7 | 1.56 | 2.02 | 77.55 | 78.82 | 76.89 | 807925 |
| 1724971200 | 77.14 | 0.64 | 0.84 | 77.25 | 77.64 | 76.57 | 494943 |
| 1724884800 | 76.5 | -0.54 | -0.70 | 76.81 | 77.28 | 76.44 | 362912 |
| 1724798400 | 77.04 | 0.33 | 0.43 | 76.8 | 77.46 | 76.19 | 374044 |
| 1724712000 | 76.71 | -0.89 | -1.15 | 78.16 | 78.6 | 76.52 | 536389 |
| 1724452800 | 77.6 | 0.54 | 0.70 | 77.29 | 78.12 | 77.055 | 606976 |
| 1724366400 | 77.06 | 0.18 | 0.23 | 76.96 | 77.3 | 76.56 | 471863 |
| 1724280000 | 76.88 | 1.54 | 2.04 | 75.87 | 76.91 | 75.3 | 502124 |
| 1724193600 | 75.34 | -0.5 | -0.66 | 75.82 | 75.95 | 75.08 | 719545 |
| 1724107200 | 75.84 | 0.45 | 0.60 | 75.5 | 76.2 | 75.37 | 610171 |
| 1723848000 | 75.39 | 0.77 | 1.03 | 75 | 76.01 | 74.76 | 862514 |
| 1723761600 | 74.62 | 0.64 | 0.87 | 74.61 | 75.45 | 74.37 | 530429 |
| 1723675200 | 73.98 | 0.95 | 1.30 | 72.94 | 74.02 | 72.69 | 476081 |
| 1723588800 | 73.03 | -0.01 | -0.01 | 73.6 | 73.6 | 72.625 | 556051 |
| 1723502400 | 73.04 | -1.24 | -1.67 | 74.37 | 74.58 | 72.98 | 687318 |
| 1723243200 | 74.28 | -0.57 | -0.76 | 74.7 | 75.24 | 73.8 | 761583 |
| 1723156800 | 74.85 | 2.43 | 3.36 | 72.45 | 75.09 | 72.1401 | 930140 |
| 1723070400 | 72.42 | -1.09 | -1.48 | 73.5 | 73.775 | 72.4 | 846687 |
| 1722984000 | 73.51 | 0.45 | 0.62 | 73.35 | 75.03 | 73.215 | 830576 |
| 1722897600 | 73.06 | -2.14 | -2.85 | 73.16 | 74.86 | 72.929 | 842678 |
| 1722638400 | 75.2 | 0.27 | 0.36 | 73.655 | 76 | 73.49 | 1002573 |
| 1722552000 | 74.93 | -0.79 | -1.04 | 75.43 | 76.5 | 73.825 | 948293 |
| 1722465600 | 75.72 | -2.51 | -3.21 | 77.36 | 77.9 | 75.65 | 567802 |
| 1722379200 | 78.23 | 1.14 | 1.48 | 77.54 | 79.19 | 77.32 | 802773 |
| 1722292800 | 77.09 | 0.52 | 0.68 | 76.5 | 77.34 | 76.35 | 795728 |
| 1722033600 | 76.57 | -0.03 | -0.04 | 75.83 | 76.885 | 75.7014 | 940390 |
| 1721947200 | 76.6 | 6.18 | 8.78 | 73.28 | 77.8 | 72.9 | 2216114 |
| 1721860800 | 70.42 | -3.64 | -4.91 | 73.1 | 73.33 | 70.08 | 1852151 |
| 1721774400 | 74.06 | -0.59 | -0.78 | 74.59 | 74.98 | 73.62 | 733110 |
| 1721688000 | 74.645 | 0.8 | 1.08 | 73.83 | 74.76 | 73.5 | 599001 |
| 1721428800 | 73.85 | 0.6 | 0.82 | 73.07 | 74.08 | 72.93 | 794416 |
| 1721342400 | 73.25 | -2.41 | -3.19 | 75.25 | 75.775 | 73.19 | 699496 |
| 1721256000 | 75.66 | -0.94 | -1.23 | 76.03 | 76.34 | 75.63 | 768565 |
| 1721169600 | 76.6 | 2.01 | 2.69 | 75.1 | 76.8972 | 74.66 | 931052 |
| 1721083200 | 74.59 | 0.64 | 0.87 | 74.3 | 74.935 | 73.76 | 799322 |
| 1720824000 | 73.95 | 0.97 | 1.33 | 73.4 | 74.26 | 73.02 | 615774 |
| 1720737600 | 72.98 | 0 | 0.00 | 73.4 | 74 | 72.8 | 494399 |
| 1720651200 | 72.98 | 0.97 | 1.35 | 71.93 | 72.98 | 71.39 | 467811 |
| 1720564800 | 72.01 | -0.61 | -0.84 | 72.26 | 72.71 | 71.92 | 686323 |
| 1720478400 | 72.62 | 0.28 | 0.39 | 72.7 | 73.78 | 72.09 | 737400 |
| 1720219200 | 72.34 | -0.46 | -0.63 | 72.85 | 73.2 | 71.69 | 658185 |
| 1720040640 | 72.8 | -0.08 | -0.11 | 72.79 | 73.23 | 72.36 | 330551 |
| 1719960000 | 72.88 | 0.33 | 0.45 | 72.93 | 73.54 | 72.26 | 553645 |
| 1719873600 | 72.55 | -1.45 | -1.96 | 74.14 | 74.77 | 72.484 | 741798 |
| 1719614400 | 74 | -0.11 | -0.15 | 74.09 | 74.615 | 73.58 | 1833871 |
| 1719528000 | 74.11 | 1.01 | 1.38 | 73.52 | 74.18 | 72.74 | 1309908 |
| 1719441600 | 73.1 | 0.07 | 0.10 | 72.7 | 73.38 | 72.1 | 604791 |
| 1719355200 | 73.03 | -1.13 | -1.52 | 74.25 | 74.44 | 73.01 | 659172 |
| 1719268800 | 74.16 | 0.4 | 0.54 | 73.72 | 74.49 | 73.21 | 940280 |
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
