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 | -0.2 | -0.252972426006 | 79.06 | 80.66 | 76.79 | 16695 | 78.99565761 | CS |
| 4 | -7.36 | -8.53630248202 | 86.22 | 86.22 | 74.9 | 17831 | 80.09674484 | CS |
| 12 | -4.33 | -5.20495251833 | 83.19 | 89.3099 | 74.9 | 18328 | 82.64797432 | CS |
| 26 | 0.93 | 1.19337867317 | 77.93 | 92.5 | 74.9 | 21394 | 84.40755005 | CS |
| 52 | 10.59 | 15.5119378937 | 68.27 | 92.5 | 65 | 20998 | 82.77642571 | CS |
| 156 | 7.51 | 10.5255781359 | 71.35 | 99.835 | 65 | 15836 | 79.38682508 | CS |
| 260 | 17.76 | 29.0671031097 | 61.1 | 99.835 | 43.6346 | 15143 | 73.98195431 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1714170900 | 78.86 | 0.33 | 0.42 | 79 | 79.34 | 78.55 | 13365 |
| 1714084500 | 78.53 | -0.01 | -0.01 | 78.25 | 78.53 | 77.45 | 15323 |
| 1713998100 | 78.54 | -0.74 | -0.93 | 78.2 | 78.91 | 76.79 | 15637 |
| 1713911700 | 79.28 | -0.41 | -0.51 | 80.2 | 80.66 | 78.6 | 28080 |
| 1713825300 | 79.69 | 1.19 | 1.52 | 79.06 | 80.2797 | 77.95 | 11418 |
| 1713566100 | 78.5 | 2.69 | 3.55 | 75.11 | 78.5 | 75.05 | 19209 |
| 1713479700 | 75.81 | -0.47 | -0.62 | 76.26 | 76.945 | 74.95 | 23176 |
| 1713393300 | 76.28 | -2.07 | -2.64 | 75.7 | 78.41 | 74.9 | 20698 |
| 1713306900 | 78.35 | -0.48 | -0.61 | 78.83 | 79.4 | 78.14 | 7141 |
| 1713220500 | 78.83 | -0.6 | -0.76 | 80.12 | 80.13 | 78.45 | 14918 |
| 1712961300 | 79.43 | -1.06 | -1.32 | 79.85 | 79.93 | 79.05 | 10667 |
| 1712874900 | 80.49 | 0.76 | 0.95 | 79.92 | 80.49 | 79.5 | 11713 |
| 1712788500 | 79.73 | -3.76 | -4.50 | 82.22 | 83.5522 | 78.51 | 28353 |
| 1712702100 | 83.49 | 0.87 | 1.05 | 82.86 | 83.66 | 82.1 | 14220 |
| 1712615700 | 82.62 | 0.26 | 0.32 | 82.64 | 83 | 81.98 | 11604 |
| 1712356500 | 82.36 | -0.22 | -0.27 | 82.8 | 82.8 | 80.69 | 18291 |
| 1712270100 | 82.58 | -0.15 | -0.18 | 83.73 | 83.9 | 82.47 | 12588 |
| 1712183700 | 82.73 | 0.85 | 1.04 | 81.17 | 82.76 | 81.17 | 21596 |
| 1712097300 | 81.88 | -0.87 | -1.05 | 82.25 | 82.75 | 81.08 | 26623 |
| 1712010900 | 82.75 | -3.92 | -4.52 | 86.22 | 86.22 | 81.86 | 33764 |
| 1711665300 | 86.67 | 1.16 | 1.36 | 85.53 | 86.92 | 84.9 | 31477 |
| 1711578900 | 85.51 | 4.21 | 5.18 | 81.98 | 85.94 | 81.98 | 32292 |
| 1711492500 | 81.3 | -1.29 | -1.56 | 82.57 | 83.0787 | 80.98 | 17963 |
| 1711406100 | 82.59 | 0.52 | 0.63 | 82.48 | 83.34 | 82.2 | 8999 |
| 1711146900 | 82.075 | -2.48 | -2.93 | 84.36 | 84.55 | 81.13 | 11460 |
| 1711060500 | 84.55 | 1.37 | 1.65 | 83.82 | 84.95 | 82.79 | 21145 |
| 1710974100 | 83.18 | 1.86 | 2.29 | 80.71 | 84.09 | 80.26 | 22631 |
| 1710887700 | 81.32 | 1.16 | 1.45 | 80.41 | 81.74 | 80.055 | 11819 |
| 1710801300 | 80.16 | -1.91 | -2.33 | 81.68 | 82.5 | 80.06 | 27244 |
| 1710542100 | 82.07 | -0.06 | -0.07 | 81.11 | 83.555 | 81.11 | 46503 |
| 1710455700 | 82.13 | -0.94 | -1.13 | 82.59 | 82.86 | 81.67 | 24020 |
| 1710369300 | 83.07 | -0.33 | -0.40 | 82.86 | 83.96 | 82.86 | 14813 |
| 1710282900 | 83.4 | -1.6 | -1.88 | 84.22 | 84.65 | 82.6301 | 10065 |
| 1710196500 | 85 | 1.6 | 1.92 | 83.43 | 85 | 82 | 21706 |
| 1709940900 | 83.4 | -0.52 | -0.62 | 84.69 | 84.69 | 83.066 | 10215 |
| 1709854500 | 83.92 | 0.47 | 0.56 | 84.41 | 84.41 | 82.99 | 12747 |
| 1709768100 | 83.45 | -0.29 | -0.35 | 83.5 | 84.7 | 82.7 | 14277 |
| 1709681700 | 83.74 | 0.53 | 0.64 | 83.07 | 84.53 | 83.07 | 9927 |
| 1709595300 | 83.21 | -1.82 | -2.14 | 84.3 | 84.61 | 83.035 | 24614 |
| 1709336100 | 85.03 | -1.47 | -1.70 | 85.88 | 86.75 | 84.94 | 15992 |
| 1709249700 | 86.5 | 1.41 | 1.66 | 86 | 87 | 85.95 | 16463 |
| 1709163300 | 85.09 | 0.49 | 0.58 | 83.91 | 85.9399 | 83.91 | 13686 |
| 1709076900 | 84.6 | -1.37 | -1.59 | 85.97 | 86.5 | 84.6 | 14422 |
| 1708990500 | 85.97 | 0.13 | 0.15 | 85.23 | 87 | 85.05 | 16504 |
| 1708731300 | 85.84 | 0.17 | 0.20 | 85.34 | 85.975 | 84.96 | 11312 |
| 1708644900 | 85.67 | 0.45 | 0.53 | 84.55 | 85.69 | 83.86 | 20095 |
| 1708558500 | 85.22 | -0.48 | -0.56 | 84.76 | 86.48 | 84.2 | 20043 |
| 1708472100 | 85.7 | -0.83 | -0.96 | 85.56 | 86.56 | 83.657 | 18928 |
| 1708126500 | 86.53 | -1.34 | -1.52 | 87.64 | 88.145 | 85.21 | 18166 |
| 1708040100 | 87.87 | 3.88 | 4.62 | 84.77 | 88.31 | 84.77 | 18704 |
| 1707953700 | 83.99 | 3.23 | 4.00 | 81.95 | 84.285 | 81.8828 | 18413 |
| 1707867300 | 80.76 | -5.19 | -6.04 | 84.28 | 84.28 | 80.26 | 26938 |
| 1707780900 | 85.95 | 0.94 | 1.11 | 84.7 | 87.53 | 84.7 | 19997 |
| 1707521700 | 85.01 | 1.85 | 2.22 | 84 | 89.3099 | 82.315 | 18245 |
| 1707435300 | 83.16 | 1.21 | 1.47 | 81.44 | 83.695 | 81.44 | 17288 |
| 1707348900 | 81.955 | -0.4 | -0.48 | 82.1 | 83.3799 | 80.37 | 18916 |
| 1707262500 | 82.35 | -0.25 | -0.30 | 82.19 | 82.35 | 81.12 | 15414 |
| 1707176100 | 82.6 | -1.4 | -1.67 | 83.19 | 84.39 | 82.0701 | 15704 |
| 1706916900 | 84 | -1.69 | -1.97 | 84.59 | 85.88 | 83.12 | 16687 |
| 1706830500 | 85.69 | 1.25 | 1.48 | 85.31 | 85.74 | 82.18 | 26247 |
| 1706744100 | 84.44 | -5.14 | -5.74 | 88.94 | 89.9699 | 84.44 | 19679 |
| 1706657700 | 89.58 | -0.38 | -0.42 | 89.4 | 90 | 87.3 | 11100 |
| 1706571300 | 89.96 | 0.83 | 0.93 | 88.24 | 89.96 | 87.25 | 19556 |
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
