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 | 2.24 | 2.74947833558 | 81.47 | 84.46 | 80.99 | 2882667 | 83.5713596 | CS |
| 4 | -2.14 | -2.49271986022 | 85.85 | 86.05 | 79.31 | 2283498 | 82.69712555 | CS |
| 12 | 6.8 | 8.84150305552 | 76.91 | 86.26 | 75.44 | 2338255 | 81.63378915 | CS |
| 26 | 5.22 | 6.65052872977 | 78.49 | 86.26 | 75.075 | 2328551 | 81.52775242 | CS |
| 52 | 18.43 | 28.2322303922 | 65.28 | 86.26 | 64.095 | 2307328 | 76.93508958 | CS |
| 156 | 30.21 | 56.4672897196 | 53.5 | 86.26 | 51.28 | 2672023 | 65.03524497 | CS |
| 260 | 34.3 | 69.4191459219 | 49.41 | 86.26 | 23.07 | 3059146 | 55.18099097 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1714084800 | 83.73 | -0.55 | -0.65 | 84.09 | 84.34 | 83.2222 | 1849604 |
| 1713998400 | 84.28 | 0.53 | 0.63 | 83.48 | 84.46 | 83.26 | 2431536 |
| 1713912000 | 83.75 | 0.23 | 0.28 | 83.98 | 84.16 | 83.51 | 1764459 |
| 1713825600 | 83.52 | 0.29 | 0.35 | 83.7 | 84.07 | 83.01 | 1809298 |
| 1713566400 | 83.23 | 2.25 | 2.78 | 81.47 | 83.545 | 80.99 | 6558437 |
| 1713480000 | 80.98 | 0.72 | 0.90 | 80.97 | 81.325 | 80.11 | 2129706 |
| 1713393600 | 80.26 | -0.17 | -0.21 | 80.64 | 80.95 | 79.93 | 1961110 |
| 1713307200 | 80.43 | 0.16 | 0.20 | 80.54 | 80.81 | 79.69 | 2111052 |
| 1713220800 | 80.27 | -0.01 | -0.01 | 81.06 | 81.52 | 80.01 | 2437374 |
| 1712961600 | 80.28 | 0.64 | 0.80 | 79.46 | 80.76 | 79.31 | 2882751 |
| 1712875200 | 79.64 | -3.28 | -3.96 | 82.75 | 82.96 | 79.465 | 3399028 |
| 1712788800 | 82.92 | -0.25 | -0.30 | 82.68 | 83.49 | 82.5 | 2084171 |
| 1712702400 | 83.17 | -1.97 | -2.31 | 85.14 | 85.41 | 82.615 | 2500578 |
| 1712616000 | 85.14 | -0.28 | -0.33 | 85.39 | 85.68 | 84.93 | 1537081 |
| 1712356800 | 85.42 | 1.06 | 1.26 | 84.68 | 85.8 | 84.57 | 1888165 |
| 1712270400 | 84.36 | -0.82 | -0.96 | 85.5 | 86.05 | 84.06 | 1472123 |
| 1712184000 | 85.18 | 0.25 | 0.29 | 84.97 | 85.64 | 84.65 | 1391396 |
| 1712097600 | 84.93 | -0.26 | -0.31 | 85.13 | 85.8 | 84.72 | 1817952 |
| 1712011200 | 85.19 | -0.67 | -0.78 | 85.85 | 85.905 | 85.03 | 1360638 |
| 1711665600 | 85.86 | 0.24 | 0.28 | 86 | 86.26 | 85.67 | 2563613 |
| 1711579200 | 85.62 | 0.67 | 0.79 | 85.3 | 85.86 | 85.08 | 1816573 |
| 1711492800 | 84.95 | 0.14 | 0.17 | 84.58 | 85.3412 | 84.33 | 1690157 |
| 1711406400 | 84.81 | 0.65 | 0.77 | 84.23 | 85.085 | 83.61 | 1584996 |
| 1711147200 | 84.16 | -0.86 | -1.01 | 85.11 | 85.22 | 84.15 | 1659728 |
| 1711060800 | 85.02 | 0.04 | 0.05 | 85.04 | 85.23 | 84.52 | 2061604 |
| 1710974400 | 84.98 | 0.64 | 0.76 | 84.1 | 85.12 | 83.96 | 2133957 |
| 1710888000 | 84.34 | -0.15 | -0.18 | 84.85 | 85.045 | 83.965 | 3025397 |
| 1710801600 | 84.49 | 0.12 | 0.14 | 84.45 | 85.17 | 83.85 | 2381831 |
| 1710542400 | 84.37 | 0.8 | 0.96 | 83.17 | 84.5 | 82.58 | 6153803 |
| 1710456000 | 83.57 | -0.23 | -0.27 | 84.25 | 84.26 | 82.96 | 2487970 |
| 1710369600 | 83.8 | 0.86 | 1.04 | 83.33 | 84.225 | 83.13 | 2268223 |
| 1710283200 | 82.94 | -0.23 | -0.28 | 83.03 | 83.45 | 82.46 | 1844305 |
| 1710196800 | 83.17 | 1.06 | 1.29 | 81.91 | 83.19 | 81.91 | 1739074 |
| 1709941200 | 82.11 | -0.18 | -0.22 | 82.51 | 82.7 | 82 | 1904122 |
| 1709854800 | 82.29 | 0.13 | 0.16 | 82.35 | 82.91 | 82.07 | 1533113 |
| 1709768400 | 82.16 | 1.33 | 1.65 | 81.15 | 82.21 | 80.64 | 1914499 |
| 1709682000 | 80.83 | 1.09 | 1.37 | 79.61 | 80.925 | 79.2194 | 2033606 |
| 1709595600 | 79.74 | -0.69 | -0.86 | 79.79 | 79.8 | 78.62 | 2540270 |
| 1709336400 | 80.43 | -0.31 | -0.38 | 80.56 | 80.79 | 80.15 | 2197398 |
| 1709250000 | 80.74 | 0.18 | 0.22 | 80.97 | 81.255 | 80.34 | 4337395 |
| 1709163600 | 80.56 | 0.35 | 0.44 | 80.2 | 80.97 | 80.06 | 1759533 |
| 1709077200 | 80.21 | 0.51 | 0.64 | 79.57 | 80.3 | 79.405 | 1663203 |
| 1708990800 | 79.7 | -0.71 | -0.88 | 80.1 | 80.615 | 79.6 | 2056199 |
| 1708731600 | 80.41 | 0.76 | 0.95 | 79.71 | 80.56 | 79.54 | 1870992 |
| 1708645200 | 79.65 | 0.39 | 0.49 | 79.34 | 80.18 | 79.21 | 2073410 |
| 1708558800 | 79.26 | 0.48 | 0.61 | 79.28 | 79.62 | 78.6 | 2087759 |
| 1708472400 | 78.78 | -0.6 | -0.76 | 78.91 | 79.42 | 78.38 | 2173292 |
| 1708126800 | 79.38 | -0.79 | -0.99 | 79.91 | 80.28 | 79.35 | 2185622 |
| 1708040400 | 80.17 | 1.25 | 1.58 | 79.19 | 80.545 | 79.03 | 1894717 |
| 1707954000 | 78.92 | 0.86 | 1.10 | 78.23 | 79.07 | 78.2 | 1927228 |
| 1707867600 | 78.06 | -0.45 | -0.57 | 78.87 | 79.31 | 77.01 | 2973836 |
| 1707781200 | 78.51 | 0.28 | 0.36 | 78.1 | 78.91 | 77.98 | 2333365 |
| 1707522000 | 78.23 | 0.12 | 0.15 | 77.73 | 78.365 | 77.56 | 1948484 |
| 1707435600 | 78.11 | -0.72 | -0.91 | 78.63 | 78.975 | 77.41 | 1924905 |
| 1707349200 | 78.83 | 1.91 | 2.48 | 77.37 | 79.02 | 77.2 | 3192439 |
| 1707262800 | 76.92 | 0.59 | 0.77 | 76.2 | 77.3916 | 75.69 | 3155876 |
| 1707176400 | 76.33 | -0.49 | -0.64 | 76.15 | 76.61 | 75.44 | 3068563 |
| 1706917200 | 76.82 | 0.62 | 0.81 | 76.91 | 77.62 | 76.2 | 4071298 |
| 1706830800 | 76.2 | -8.14 | -9.65 | 78.87 | 79.8 | 75.075 | 9777173 |
| 1706744400 | 84.34 | -1.39 | -1.62 | 86 | 86.2 | 84.29 | 2816546 |
| 1706658000 | 85.73 | 1.14 | 1.35 | 84.62 | 85.75 | 84.21 | 1663492 |
| 1706571600 | 84.59 | -0.72 | -0.84 | 84.93 | 85.3 | 84.07 | 1737949 |
| 1706312400 | 85.31 | 0.42 | 0.49 | 85.08 | 85.38 | 84.45 | 1167981 |
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
