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 | -1.62 | -2.19007705827 | 73.97 | 73.97 | 71.27 | 15694 | 72.87806115 | FU |
| 4 | -10.89 | -13.0826525709 | 83.24 | 85 | 71.27 | 18913 | 76.4595675 | FU |
| 12 | -14.38 | -16.5801913986 | 86.73 | 88.4 | 71.27 | 11540 | 80.89039859 | FU |
| 26 | -15.35 | -17.5028506271 | 87.7 | 88.5 | 71.27 | 9261 | 83.24601429 | FU |
| 52 | -10.95 | -13.1452581032 | 83.3 | 92.5 | 71.27 | 8639 | 85.19578079 | FU |
| 156 | -29.52 | -28.9781093551 | 101.87 | 102.8 | 71.27 | 8431 | 87.19557042 | FU |
| 260 | -33.15 | -31.4218009479 | 105.5 | 105.5 | 71.27 | 8442 | 87.29775217 | FU |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1714167000 | 72.47 | -0.12 | -0.17 | 73.2 | 73.2 | 71.51 | 13154 |
| 1714080540 | 72.59 | 0.58 | 0.81 | 71.95 | 72.74 | 71.36 | 15767 |
| 1713994200 | 72.01 | -1.63 | -2.21 | 73.59 | 73.59 | 71.9 | 16387 |
| 1713907800 | 73.64 | 0.14 | 0.19 | 73.55 | 73.74 | 72.83 | 5501 |
| 1713821340 | 73.5 | 0.62 | 0.85 | 72.88 | 73.95 | 71.27 | 23381 |
| 1713562200 | 72.88 | -0.44 | -0.60 | 73.97 | 73.97 | 72.56 | 17433 |
| 1713475800 | 73.32 | -0.28 | -0.38 | 73.57 | 73.7 | 73.01 | 9188 |
| 1713389400 | 73.6 | -0.43 | -0.58 | 74.35 | 74.35 | 73.15 | 20797 |
| 1713302940 | 74.03 | -0.88 | -1.17 | 74.68 | 74.68 | 73.15 | 20701 |
| 1713216600 | 74.91 | -0.73 | -0.97 | 75.64 | 75.93 | 74.5 | 20197 |
| 1712957400 | 75.64 | -0.86 | -1.12 | 77 | 77.5 | 75.32 | 31455 |
| 1712870940 | 76.5 | -6 | -7.27 | 75.9 | 80 | 72 | 110380 |
| 1712784540 | 82.5 | -0.83 | -1.00 | 83 | 83.25 | 82.5 | 9319 |
| 1712698140 | 83.33 | 0.23 | 0.28 | 83.36 | 83.5 | 82.99 | 3540 |
| 1712611740 | 83.1 | -0.52 | -0.62 | 84.38 | 84.38 | 82.92 | 14986 |
| 1712352600 | 83.62 | 0.22 | 0.26 | 83.98 | 83.98 | 82.96 | 11270 |
| 1712266140 | 83.4 | -0.73 | -0.87 | 84.5 | 84.5 | 83.03 | 3844 |
| 1712179740 | 84.13 | 0.13 | 0.15 | 83.98 | 84.74 | 83.5 | 8648 |
| 1712093400 | 84 | 0.9 | 1.08 | 83.5 | 85 | 82.95 | 9392 |
| 1712006940 | 83.1 | -1.13 | -1.34 | 83.24 | 83.99 | 83 | 7169 |
| 1711661400 | 84.23 | 0.23 | 0.27 | 84 | 84.35 | 83.99 | 12590 |
| 1711574940 | 84 | -0.15 | -0.18 | 84.1 | 84.25 | 84 | 10253 |
| 1711488540 | 84.15 | 0.05 | 0.06 | 84.34 | 84.35 | 83.9 | 10952 |
| 1711402140 | 84.1 | -0.85 | -1.00 | 84.95 | 85.12 | 84.1 | 15680 |
| 1711143000 | 84.95 | -0.11 | -0.13 | 85.11 | 85.74 | 84.95 | 10069 |
| 1711056600 | 85.06 | -0.24 | -0.28 | 85.26 | 85.88 | 85.04 | 5440 |
| 1710970200 | 85.3 | -1.08 | -1.25 | 86.41 | 86.41 | 85.05 | 11583 |
| 1710883740 | 86.38 | 1.04 | 1.22 | 85.5 | 87.99 | 85.35 | 8904 |
| 1710797400 | 85.34 | -0.14 | -0.16 | 85.48 | 85.65 | 85.3 | 4167 |
| 1710538200 | 85.48 | -0.5 | -0.58 | 85.84 | 85.98 | 85.26 | 3260 |
| 1710451740 | 85.98 | -0.01 | -0.01 | 85.66 | 85.99 | 85.5 | 3750 |
| 1710365400 | 85.99 | 0.75 | 0.88 | 85.49 | 86.19 | 85.4 | 9436 |
| 1710278940 | 85.24 | -0.55 | -0.64 | 85.8 | 85.8 | 85.21 | 5563 |
| 1710192600 | 85.79 | 0.03 | 0.03 | 85.8 | 86 | 85.5 | 4291 |
| 1709933400 | 85.76 | -0.47 | -0.55 | 86.23 | 86.23 | 85.75 | 6341 |
| 1709847000 | 86.23 | 0.24 | 0.28 | 86.01 | 86.24 | 85.85 | 3323 |
| 1709760540 | 85.99 | -0.44 | -0.51 | 86.25 | 86.4 | 85.9 | 4388 |
| 1709674200 | 86.43 | 0.38 | 0.44 | 86.09 | 86.43 | 85.91 | 4193 |
| 1709587740 | 86.05 | -0.2 | -0.23 | 86.25 | 86.39 | 85.87 | 3317 |
| 1709328600 | 86.25 | -1.63 | -1.85 | 86.5 | 86.77 | 85.75 | 6601 |
| 1709242200 | 87.88 | 1.66 | 1.93 | 86.22 | 88.4 | 85.91 | 18473 |
| 1709155800 | 86.22 | -0.23 | -0.27 | 86.44 | 86.44 | 85.77 | 10163 |
| 1709069400 | 86.45 | -0.49 | -0.56 | 86.91 | 87.13 | 86.16 | 6784 |
| 1708983000 | 86.94 | -0.31 | -0.36 | 87.23 | 87.23 | 86.5 | 8713 |
| 1708723800 | 87.25 | -0.16 | -0.18 | 87.52 | 87.52 | 87 | 20555 |
| 1708637400 | 87.41 | 0.11 | 0.13 | 87.27 | 87.49 | 87.12 | 9740 |
| 1708550940 | 87.3 | 0 | 0.00 | 87.29 | 87.3 | 87 | 8201 |
| 1708464600 | 87.3 | 0.01 | 0.01 | 87.3 | 87.3 | 87.1 | 5590 |
| 1708378200 | 87.29 | -0.01 | -0.01 | 87.3 | 87.3 | 87 | 8078 |
| 1708119000 | 87.3 | 0 | 0.00 | 87.3 | 87.3 | 86.65 | 9561 |
| 1708032600 | 87.3 | -0.05 | -0.06 | 87.35 | 87.35 | 87 | 4366 |
| 1707946200 | 87.35 | 0.45 | 0.52 | 86.95 | 87.35 | 86.89 | 6702 |
| 1707514200 | 86.9 | -0.05 | -0.06 | 86.95 | 86.95 | 86.5 | 7091 |
| 1707427800 | 86.95 | -0.05 | -0.06 | 86.99 | 87 | 86.71 | 2817 |
| 1707341400 | 87 | -0.55 | -0.63 | 87.55 | 87.55 | 86.71 | 11109 |
| 1707255000 | 87.55 | 0 | 0.00 | 87.45 | 87.55 | 87.31 | 5106 |
| 1707168600 | 87.55 | 0.19 | 0.22 | 87.49 | 87.88 | 87.25 | 4944 |
| 1706909400 | 87.36 | 0.66 | 0.76 | 86.73 | 87.8 | 86.5 | 6346 |
| 1706822940 | 86.7 | -0.62 | -0.71 | 87.49 | 87.49 | 86 | 12190 |
| 1706736600 | 87.32 | -0.08 | -0.09 | 87.4 | 87.5 | 87.3 | 8083 |
| 1706650200 | 87.4 | -0.1 | -0.11 | 87.42 | 87.42 | 87.25 | 8054 |
| 1706563800 | 87.5 | -0.01 | -0.01 | 87.49 | 87.51 | 87.4 | 8184 |
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
