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 | 4.63 | 6.19895568349 | 74.69 | 80.69 | 74.5 | 86154 | 77.64911364 | FU |
| 4 | -0.05 | -0.0629960942422 | 79.37 | 80.69 | 69.25 | 76433 | 75.34465297 | FU |
| 12 | -3.07 | -3.72618036169 | 82.39 | 91.04 | 66.7 | 91526 | 76.56577376 | FU |
| 26 | 1.97 | 2.54686489981 | 77.35 | 91.04 | 66.7 | 91049 | 78.07220878 | FU |
| 52 | 48.95 | 161.178794863 | 30.37 | 91.04 | 30.09 | 79834 | 70.2945841 | FU |
| 156 | 27.41 | 52.8029281449 | 51.91 | 91.04 | 19.5 | 54765 | 57.40296152 | FU |
| 260 | 32.62 | 69.8501070664 | 46.7 | 91.04 | 19.5 | 54316 | 57.43094975 | FU |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1727127000 | 79.78 | 0.33 | 0.42 | 80.13 | 80.69 | 79.78 | 54319 |
| 1726867800 | 79.45 | 0.84 | 1.07 | 78.95 | 79.71 | 78.35 | 47433 |
| 1726781400 | 78.61 | 3.16 | 4.19 | 78.05 | 79.61 | 78.05 | 162270 |
| 1726695000 | 75.45 | -0.09 | -0.12 | 76.05 | 76.61 | 74.72 | 59971 |
| 1726608600 | 75.54 | 1.79 | 2.43 | 74.69 | 77.74 | 74.5 | 106779 |
| 1726522200 | 73.75 | -2.54 | -3.33 | 75.31 | 75.31 | 73.25 | 73231 |
| 1726263000 | 76.29 | 0.86 | 1.14 | 75.3 | 76.8 | 74.37 | 65607 |
| 1726176540 | 75.43 | 0.43 | 0.57 | 75 | 76.26 | 74.67 | 33915 |
| 1726090140 | 75 | 0 | 0.00 | 75 | 75.64 | 72.4 | 69216 |
| 1726003740 | 75 | 1.62 | 2.21 | 74.02 | 75.62 | 73.1 | 63377 |
| 1725917400 | 73.38 | 3.69 | 5.29 | 71.9 | 73.5 | 70.93 | 84942 |
| 1725658200 | 69.69 | -2.85 | -3.93 | 72.64 | 73.1 | 69.25 | 161064 |
| 1725571800 | 72.54 | -2.68 | -3.56 | 73.67 | 74.3 | 72.1 | 82543 |
| 1725485400 | 75.22 | -0.03 | -0.04 | 74 | 76.19 | 73.1 | 70387 |
| 1725399000 | 75.25 | -0.92 | -1.21 | 75.56 | 76.33 | 74.65 | 19765 |
| 1725312600 | 76.17 | 0.12 | 0.16 | 75.68 | 76.2 | 75.3 | 46400 |
| 1725053400 | 76.05 | -1.12 | -1.45 | 76.75 | 77.89 | 74.7 | 132129 |
| 1724967000 | 77.17 | 1.29 | 1.70 | 76.4 | 79.33 | 76.24 | 82126 |
| 1724880600 | 75.88 | -2.72 | -3.46 | 76.77 | 76.77 | 74.35 | 82801 |
| 1724794140 | 78.6 | -1.3 | -1.63 | 79.37 | 79.37 | 77.94 | 30389 |
| 1724707740 | 79.9 | -0.69 | -0.86 | 80.31 | 81.14 | 79.6 | 82306 |
| 1724448600 | 80.59 | 2.74 | 3.52 | 78.29 | 80.65 | 77.45 | 72610 |
| 1724362140 | 77.85 | 0.75 | 0.97 | 77.99 | 78.08 | 77.23 | 44545 |
| 1724275740 | 77.1 | 1.95 | 2.59 | 75.15 | 77.8 | 74.01 | 72751 |
| 1724189340 | 75.15 | 0.99 | 1.33 | 75.66 | 76.3 | 73.85 | 98613 |
| 1724102940 | 74.16 | -0.58 | -0.78 | 74.17 | 74.37 | 73.1 | 94151 |
| 1723843800 | 74.74 | 2.49 | 3.45 | 72.98 | 75.4 | 72.98 | 63006 |
| 1723757340 | 72.25 | -2.35 | -3.15 | 74.95 | 75.52 | 71.8 | 78818 |
| 1723671000 | 74.6 | -1.7 | -2.23 | 77 | 77.12 | 74.19 | 64711 |
| 1723584600 | 76.3 | 1.7 | 2.28 | 74.75 | 77.39 | 74.75 | 49733 |
| 1723498200 | 74.6 | -1.85 | -2.42 | 75.5 | 76.61 | 73.47 | 84749 |
| 1723239000 | 76.45 | 0.2 | 0.26 | 77.58 | 77.81 | 75.57 | 84498 |
| 1723152600 | 76.25 | 4.35 | 6.05 | 75.52 | 77.04 | 73.98 | 167671 |
| 1723066200 | 71.9 | -2.78 | -3.72 | 75 | 75.23 | 71.5 | 138862 |
| 1722979740 | 74.68 | 1.9 | 2.61 | 72.4 | 75.16 | 71.73 | 223117 |
| 1722893400 | 72.78 | -8.47 | -10.42 | 67.35 | 74.59 | 66.7 | 555829 |
| 1722634200 | 81.25 | -4.35 | -5.08 | 85.83 | 86.72 | 81.25 | 74856 |
| 1722547800 | 85.6 | 0.84 | 0.99 | 84.73 | 85.6 | 82.25 | 70608 |
| 1722461400 | 84.76 | -1.34 | -1.56 | 86.97 | 87.19 | 84.5 | 65123 |
| 1722374940 | 86.1 | -1.49 | -1.70 | 87 | 87.33 | 85.17 | 62804 |
| 1722288600 | 87.59 | -0.41 | -0.47 | 90.61 | 91.04 | 86.75 | 108499 |
| 1722029400 | 88 | 4 | 4.76 | 86.62 | 88 | 86.62 | 86872 |
| 1721943000 | 84 | -1.76 | -2.05 | 83.79 | 84.47 | 82.58 | 53290 |
| 1721856600 | 85.76 | 1.31 | 1.55 | 85.48 | 86.91 | 85.33 | 69463 |
| 1721770140 | 84.45 | -2.69 | -3.09 | 86.06 | 86.09 | 84.25 | 59403 |
| 1721683800 | 87.14 | 0.94 | 1.09 | 86.8 | 87.69 | 85.03 | 71176 |
| 1721424600 | 86.2 | 5.08 | 6.26 | 82.7 | 86.79 | 81.6 | 104657 |
| 1721338200 | 81.12 | -0.38 | -0.47 | 82.01 | 82.85 | 80.64 | 64038 |
| 1721251800 | 81.5 | 0.61 | 0.75 | 81.22 | 82.19 | 80.46 | 62875 |
| 1721165340 | 80.89 | 1.23 | 1.54 | 79.5 | 81.62 | 78.6 | 49211 |
| 1721079000 | 79.66 | 7.36 | 10.18 | 78.06 | 80.03 | 78.06 | 95871 |
| 1720819800 | 72.3 | -0.15 | -0.21 | 71.5 | 73.45 | 71.5 | 43028 |
| 1720733400 | 72.45 | 0.92 | 1.29 | 73.54 | 73.54 | 71.81 | 61611 |
| 1720647000 | 71.53 | -1.17 | -1.61 | 72.55 | 72.7 | 71.48 | 70573 |
| 1720560540 | 72.7 | 1.8 | 2.54 | 71.85 | 72.8 | 71.36 | 56246 |
| 1720474200 | 70.9 | -0.2 | -0.28 | 71.47 | 72.8 | 69.55 | 132354 |
| 1720215000 | 71.1 | -2.55 | -3.46 | 70.39 | 72.05 | 69.9 | 192645 |
| 1720128540 | 73.65 | -3.41 | -4.43 | 72.85 | 74.34 | 71.85 | 181435 |
| 1720042200 | 77.06 | -4.36 | -5.35 | 77.94 | 78.8 | 76.06 | 115311 |
| 1719955800 | 81.42 | -1.03 | -1.25 | 82.39 | 82.39 | 80.6 | 34981 |
| 1719869400 | 82.45 | 4.26 | 5.45 | 80.25 | 82.76 | 80.25 | 51768 |
| 1719610200 | 78.19 | -0.33 | -0.42 | 78.7 | 79.23 | 77.68 | 64265 |
| 1719523800 | 78.52 | 0.77 | 0.99 | 78.18 | 79.49 | 78.12 | 45004 |
| 1719437400 | 77.75 | -0.55 | -0.70 | 78.8 | 78.93 | 77.27 | 41908 |
| 1719351000 | 78.3 | 3.56 | 4.76 | 76.05 | 78.69 | 76.05 | 78114 |
| 1719264600 | 74.74 | -5.71 | -7.10 | 76.67 | 76.95 | 74 | 142351 |
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
