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 | 2.08 | 2.61931746631 | 79.41 | 81.34 | 78.43 | 5744091 | 79.86226053 | CS |
| 4 | -2.7 | -3.20703171398 | 84.19 | 87.73 | 78.43 | 6306396 | 82.66101614 | CS |
| 12 | -6.8 | -7.70189149394 | 88.29 | 89.18 | 78.43 | 6344660 | 84.17401685 | CS |
| 26 | 9.03 | 12.4620480265 | 72.46 | 89.18 | 68.84 | 6436363 | 81.34632478 | CS |
| 52 | -6.78 | -7.680978815 | 88.27 | 92.02 | 68.84 | 6042991 | 82.26508903 | CS |
| 156 | -49.9 | -37.9785371794 | 131.39 | 135.89 | 68.84 | 5918035 | 93.82616623 | CS |
| 260 | -3.4 | -4.00518317823 | 84.89 | 135.89 | 68.84 | 5568286 | 97.48621441 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1713912000 | 81.29 | 0.72 | 0.89 | 80.96 | 81.34 | 80.62 | 5296138 |
| 1713825600 | 80.57 | 1.09 | 1.37 | 79.87 | 80.9 | 79.4 | 4961345 |
| 1713566400 | 79.48 | 0.29 | 0.37 | 79.53 | 79.64 | 79.09 | 6756868 |
| 1713480000 | 79.19 | 0.11 | 0.14 | 79.25 | 79.3 | 78.43 | 6066033 |
| 1713393600 | 79.08 | -0.17 | -0.21 | 79.41 | 79.85 | 78.95 | 5640073 |
| 1713307200 | 79.25 | -0.98 | -1.22 | 80.34 | 80.49 | 78.79 | 7674448 |
| 1713220800 | 80.23 | 0.1 | 0.12 | 80.96 | 81.5 | 79.87 | 7500203 |
| 1712961600 | 80.13 | -2.04 | -2.48 | 81.74 | 81.79 | 79.56 | 6562397 |
| 1712875200 | 82.17 | -0.16 | -0.19 | 82.92 | 83.06 | 82.12 | 5241251 |
| 1712788800 | 82.33 | -1.47 | -1.75 | 82.85 | 83.29 | 81.83 | 6508813 |
| 1712702400 | 83.8 | 0.89 | 1.07 | 83.38 | 83.83 | 83 | 5679943 |
| 1712616000 | 82.91 | -1.65 | -1.95 | 84.26 | 84.35 | 82.48 | 8725334 |
| 1712356800 | 84.56 | 0.64 | 0.76 | 83.44 | 84.679 | 83.1 | 4935825 |
| 1712270400 | 83.92 | -1.08 | -1.27 | 85.21 | 85.4 | 83.75 | 6796643 |
| 1712184000 | 85 | -0.2 | -0.23 | 85.47 | 85.73 | 84.73 | 5887394 |
| 1712097600 | 85.2 | -1.82 | -2.09 | 86.86 | 86.91 | 84.95 | 6005703 |
| 1712011200 | 87.02 | -0.13 | -0.15 | 86.84 | 87.18 | 86.43 | 4727364 |
| 1711665600 | 87.15 | 0.23 | 0.26 | 87.1 | 87.73 | 86.93 | 7578554 |
| 1711579200 | 86.92 | 3.22 | 3.85 | 84.19 | 87.03 | 84.1 | 8219796 |
| 1711492800 | 83.7 | 0.46 | 0.55 | 83.5 | 83.865 | 83.05 | 4806648 |
| 1711406400 | 83.24 | 0.16 | 0.19 | 82.81 | 83.4 | 82.72 | 5479908 |
| 1711147200 | 83.08 | -0.33 | -0.40 | 83.7 | 83.86 | 82.93 | 5181406 |
| 1711060800 | 83.41 | -0.63 | -0.75 | 83.5 | 83.99 | 83.09 | 6232143 |
| 1710974400 | 84.04 | -0.07 | -0.08 | 83.75 | 84.18 | 83.54 | 4188321 |
| 1710888000 | 84.11 | 0.45 | 0.54 | 83.69 | 84.145 | 83.3 | 4901009 |
| 1710801600 | 83.66 | 0.09 | 0.11 | 83.8 | 84.06 | 83.335 | 4783907 |
| 1710542400 | 83.57 | -0.82 | -0.97 | 83.44 | 84.01 | 82.82 | 17081210 |
| 1710456000 | 84.39 | -0.69 | -0.81 | 84.64 | 84.71 | 83.99 | 7819343 |
| 1710369600 | 85.08 | -0.66 | -0.77 | 86.01 | 86.35 | 84.79 | 5908163 |
| 1710283200 | 85.74 | 0.24 | 0.28 | 85.15 | 86.09 | 84.9002 | 4562153 |
| 1710196800 | 85.5 | 0.37 | 0.43 | 84.54 | 85.63 | 84.54 | 5542695 |
| 1709941200 | 85.13 | -0.02 | -0.02 | 85.48 | 86.265 | 84.92 | 6561255 |
| 1709854800 | 85.15 | -0.4 | -0.47 | 86 | 86.43 | 84.68 | 6176408 |
| 1709768400 | 85.55 | 0.95 | 1.12 | 84.73 | 85.8 | 84.6 | 6044606 |
| 1709682000 | 84.6 | -0.46 | -0.54 | 85.44 | 85.84 | 84.301 | 5073242 |
| 1709595600 | 85.06 | 1.46 | 1.75 | 83.6 | 85.11 | 83.235 | 5553026 |
| 1709336400 | 83.6 | 0.24 | 0.29 | 83.42 | 83.845 | 82.65 | 4266627 |
| 1709250000 | 83.36 | 0 | 0.00 | 83.53 | 83.765 | 82.79 | 8892505 |
| 1709163600 | 83.36 | -0.48 | -0.57 | 83.73 | 83.8273 | 83.23 | 4755310 |
| 1709077200 | 83.84 | 0.17 | 0.20 | 83.46 | 84.175 | 83.14 | 4548692 |
| 1708990800 | 83.67 | -2 | -2.33 | 85.49 | 85.56 | 83.48 | 5973166 |
| 1708731600 | 85.67 | 0.61 | 0.72 | 85.33 | 85.95 | 84.86 | 4707640 |
| 1708645200 | 85.06 | -0.84 | -0.98 | 85.77 | 85.87 | 84.48 | 9824600 |
| 1708558800 | 85.9 | 0.05 | 0.06 | 86.34 | 86.53 | 84.84 | 6877031 |
| 1708472400 | 85.85 | 1.43 | 1.69 | 86.96 | 87.22 | 82.59 | 11770997 |
| 1708126800 | 84.42 | -0.3 | -0.35 | 84.72 | 85.7373 | 84.11 | 10847598 |
| 1708040400 | 84.72 | 1.04 | 1.24 | 83.83 | 85.01 | 83.76 | 4867612 |
| 1707954000 | 83.68 | 0.09 | 0.11 | 83.67 | 84.345 | 83.24 | 4934387 |
| 1707867600 | 83.59 | -1.48 | -1.74 | 84.57 | 85 | 83.13 | 7579436 |
| 1707781200 | 85.07 | 0.08 | 0.09 | 84.63 | 85.325 | 84.375 | 5891977 |
| 1707522000 | 84.99 | -1.19 | -1.38 | 86.18 | 86.18 | 84.46 | 8843432 |
| 1707435600 | 86.18 | -0.98 | -1.12 | 86.55 | 86.756 | 85.39 | 5938053 |
| 1707349200 | 87.16 | -0.58 | -0.66 | 88.05 | 88.25 | 87.035 | 4740109 |
| 1707262800 | 87.74 | 0.99 | 1.14 | 87.08 | 87.84 | 86.87 | 4665761 |
| 1707176400 | 86.75 | -0.88 | -1.00 | 87.47 | 87.78 | 86.74 | 4082559 |
| 1706917200 | 87.63 | -0.46 | -0.52 | 87.45 | 88.135 | 87.055 | 5049319 |
| 1706830800 | 88.09 | 0.55 | 0.63 | 87.36 | 88.54 | 86.7 | 4317848 |
| 1706744400 | 87.54 | 0.57 | 0.66 | 88.29 | 89.18 | 87.52 | 10357800 |
| 1706658000 | 86.97 | -0.47 | -0.54 | 87.33 | 87.56 | 86.505 | 5760432 |
| 1706571600 | 87.44 | 0.9 | 1.04 | 86.45 | 87.48 | 86.13 | 7096815 |
| 1706312400 | 86.54 | 0.75 | 0.87 | 86.19 | 86.6 | 85.63 | 6780939 |
| 1706226000 | 85.79 | 1.07 | 1.26 | 85.26 | 85.83 | 84.6 | 5556208 |
| 1706139600 | 84.72 | -1.62 | -1.88 | 86.21 | 86.32 | 84.67 | 6034817 |
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
