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 | -0.15 | -0.19267822736 | 77.85 | 79.8 | 77 | 20525 | 78.74789706 | FU |
| 4 | 2 | 2.64200792602 | 75.7 | 79.8 | 75 | 25018 | 76.71768136 | FU |
| 12 | 2.59 | 3.44827586207 | 75.11 | 79.8 | 74.03 | 29102 | 76.36998089 | FU |
| 26 | 8.98 | 13.0675203725 | 68.72 | 79.8 | 67.05 | 21820 | 74.34107726 | FU |
| 52 | 16.93 | 27.8591410235 | 60.77 | 79.8 | 59.6 | 21266 | 71.39804921 | FU |
| 156 | -18.31 | -19.0709301114 | 96.01 | 99.24 | 59.6 | 16717 | 72.94392441 | FU |
| 260 | -47.3 | -37.84 | 125 | 125 | 59.6 | 16810 | 82.05731269 | FU |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1714512600 | 77.7 | 0.66 | 0.86 | 77.8 | 77.8 | 77.05 | 8345 |
| 1714426200 | 77.04 | -1.17 | -1.50 | 77.01 | 78.97 | 77 | 18182 |
| 1714167000 | 78.21 | -0.63 | -0.80 | 78.84 | 79.7 | 78.03 | 21851 |
| 1714080540 | 78.84 | -0.16 | -0.20 | 79 | 79.8 | 78.84 | 7720 |
| 1713994200 | 79 | -0.65 | -0.82 | 78.61 | 79.69 | 78.02 | 11389 |
| 1713907800 | 79.65 | 1.52 | 1.95 | 77.85 | 79.8 | 77.06 | 43481 |
| 1713821340 | 78.13 | 0.59 | 0.76 | 77.2 | 78.92 | 76.4 | 54085 |
| 1713562200 | 77.54 | 1.5 | 1.97 | 76 | 77.79 | 76 | 19136 |
| 1713475800 | 76.04 | 0.54 | 0.72 | 75.8 | 77.56 | 75.55 | 12471 |
| 1713389400 | 75.5 | -0.11 | -0.15 | 75.95 | 76 | 75 | 104178 |
| 1713302940 | 75.61 | -0.27 | -0.36 | 75.88 | 75.99 | 75.61 | 17303 |
| 1713216600 | 75.88 | -0.07 | -0.09 | 76 | 76 | 75.77 | 16381 |
| 1712957400 | 75.95 | 0.01 | 0.01 | 75.93 | 76 | 75.81 | 21254 |
| 1712870940 | 75.94 | -0.05 | -0.07 | 75.85 | 75.98 | 75.81 | 15993 |
| 1712784540 | 75.99 | -0.01 | -0.01 | 75.8 | 76 | 75.8 | 9448 |
| 1712698140 | 76 | 0 | 0.00 | 75.99 | 76 | 75.81 | 8673 |
| 1712611740 | 76 | 0.08 | 0.11 | 75.99 | 76 | 75.6 | 19938 |
| 1712352600 | 75.92 | -0.08 | -0.11 | 75.99 | 76 | 75.8 | 45682 |
| 1712266140 | 76 | 0.01 | 0.01 | 75.98 | 76 | 75.77 | 20382 |
| 1712179740 | 75.99 | 0.09 | 0.12 | 76 | 76 | 75.9 | 19837 |
| 1712093400 | 75.9 | 0.15 | 0.20 | 75.7 | 76 | 75.7 | 12973 |
| 1712006940 | 75.75 | -0.05 | -0.07 | 75.85 | 75.95 | 75.62 | 7636 |
| 1711661400 | 75.8 | -0.2 | -0.26 | 75.99 | 76 | 75.6 | 8780 |
| 1711574940 | 76 | 0 | 0.00 | 75.99 | 76 | 75.83 | 9873 |
| 1711488540 | 76 | 0 | 0.00 | 76 | 76 | 75.83 | 15526 |
| 1711402140 | 76 | 0.32 | 0.42 | 75.99 | 76 | 75.65 | 12692 |
| 1711143000 | 75.68 | -0.32 | -0.42 | 75.98 | 76 | 75.68 | 19939 |
| 1711056600 | 76 | 0.26 | 0.34 | 76 | 76 | 75.6 | 5467 |
| 1710970200 | 75.74 | -0.26 | -0.34 | 76.65 | 76.65 | 75.74 | 102348 |
| 1710883740 | 76 | -1.31 | -1.69 | 77.02 | 78.5 | 75.92 | 75946 |
| 1710797400 | 77.31 | 0 | 0.00 | 77.98 | 78.81 | 76.63 | 19793 |
| 1710538200 | 77.31 | 1.04 | 1.36 | 76.61 | 77.76 | 76.5 | 9260 |
| 1710451740 | 76.27 | 0.27 | 0.36 | 76.02 | 76.88 | 75.75 | 16327 |
| 1710365400 | 76 | -0.5 | -0.65 | 76.88 | 76.88 | 76 | 29454 |
| 1710278940 | 76.5 | -0.18 | -0.23 | 76.87 | 76.87 | 75.58 | 4548 |
| 1710192600 | 76.68 | 0.67 | 0.88 | 76.01 | 76.68 | 75.51 | 37482 |
| 1709933400 | 76.01 | 0.26 | 0.34 | 75.72 | 76.93 | 75.36 | 22275 |
| 1709847000 | 75.75 | 0 | 0.00 | 76.05 | 76.05 | 75.6 | 5502 |
| 1709760540 | 75.75 | -0.79 | -1.03 | 76.36 | 77.3 | 75.61 | 16744 |
| 1709674200 | 76.54 | 0.86 | 1.14 | 75.68 | 77.89 | 75.23 | 18208 |
| 1709587740 | 75.68 | -0.59 | -0.77 | 76.53 | 77.56 | 75.25 | 24083 |
| 1709328600 | 76.27 | 0.28 | 0.37 | 76.25 | 78.49 | 75.99 | 62345 |
| 1709242200 | 75.99 | -0.05 | -0.07 | 76.3 | 76.97 | 75.99 | 20762 |
| 1709155800 | 76.04 | -0.91 | -1.18 | 76.95 | 76.95 | 75.99 | 18232 |
| 1709069400 | 76.95 | 0.56 | 0.73 | 77.44 | 77.44 | 75.94 | 196042 |
| 1708983000 | 76.39 | -0.25 | -0.33 | 78.3 | 78.83 | 75.94 | 28400 |
| 1708723800 | 76.64 | -0.36 | -0.47 | 78.9 | 78.9 | 76.55 | 13366 |
| 1708637400 | 77 | -1 | -1.28 | 78.27 | 78.95 | 76.71 | 13333 |
| 1708550940 | 78 | -0.99 | -1.25 | 78.9 | 78.9 | 76.28 | 10999 |
| 1708464600 | 78.99 | 0.79 | 1.01 | 78 | 79.19 | 78 | 33993 |
| 1708378200 | 78.2 | 0.67 | 0.86 | 77.53 | 78.2 | 76.22 | 14377 |
| 1708119000 | 77.53 | 1.79 | 2.36 | 76.88 | 77.9 | 76.5 | 12797 |
| 1708032600 | 75.74 | -0.95 | -1.24 | 76.5 | 77.91 | 75.39 | 33695 |
| 1707946200 | 76.69 | 0.18 | 0.24 | 76.51 | 77.9 | 75.94 | 3110 |
| 1707514200 | 76.51 | 1.12 | 1.49 | 75.39 | 76.98 | 75.39 | 8375 |
| 1707427800 | 75.39 | 0.19 | 0.25 | 75.9 | 76.78 | 74.89 | 73818 |
| 1707341400 | 75.2 | 1.05 | 1.42 | 74.05 | 78.5 | 74.05 | 136306 |
| 1707255000 | 74.15 | -0.86 | -1.15 | 75.11 | 75.49 | 74.03 | 16606 |
| 1707168600 | 75.01 | 0.53 | 0.71 | 74.5 | 75.6 | 73.76 | 42094 |
| 1706909400 | 74.48 | 1.71 | 2.35 | 72.8 | 74.76 | 72.77 | 31959 |
| 1706822940 | 72.77 | -1.63 | -2.19 | 74.9 | 74.9 | 72.77 | 15508 |
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
