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 | 1.25 | 1.58488652213 | 78.87 | 83.99 | 77.957 | 715682 | 81.49473886 | CS |
| 4 | -6.4 | -7.39713361073 | 86.52 | 86.52 | 77.82 | 457683 | 80.98407233 | CS |
| 12 | -1.83 | -2.23306894448 | 81.95 | 86.68 | 77.75 | 417206 | 81.79050083 | CS |
| 26 | 18.33 | 29.6649943357 | 61.79 | 92.33 | 60.3 | 458787 | 81.27491926 | CS |
| 52 | 26.07 | 48.2331174838 | 54.05 | 92.33 | 43.31 | 526572 | 69.99803633 | CS |
| 156 | -9.61 | -10.7099075003 | 89.73 | 111.31 | 43.31 | 475756 | 77.17678217 | CS |
| 260 | 21.92 | 37.6632302405 | 58.2 | 111.31 | 27.8 | 458332 | 68.43111412 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1714170900 | 80.29 | -1.24 | -1.52 | 81.01 | 82.275 | 80.08 | 448317 |
| 1714084500 | 81.53 | -1.43 | -1.72 | 81.74 | 82 | 80.34 | 592095 |
| 1713998100 | 82.96 | 1.62 | 1.99 | 79.92 | 83.23 | 78.01 | 518154 |
| 1713911700 | 81.34 | -0.08 | -0.10 | 82.94 | 83.99 | 77.957 | 1113039 |
| 1713825300 | 81.42 | 1.92 | 2.42 | 78.87 | 82.56 | 78.87 | 906805 |
| 1713566100 | 79.5 | 1.04 | 1.33 | 78.46 | 80.24 | 78.23 | 696923 |
| 1713479700 | 78.46 | 0.13 | 0.17 | 78.52 | 79.41 | 77.82 | 599053 |
| 1713393300 | 78.33 | -0.62 | -0.79 | 80.08 | 80.43 | 78.32 | 214174 |
| 1713306900 | 78.95 | -0.84 | -1.05 | 78.765 | 79.57 | 78.18 | 281704 |
| 1713220500 | 79.79 | -0.16 | -0.20 | 80.4 | 81.57 | 78.85 | 450275 |
| 1712961300 | 79.95 | -0.51 | -0.63 | 79.39 | 80.06 | 78.89 | 390906 |
| 1712874900 | 80.46 | 0.96 | 1.21 | 80.09 | 80.64 | 78.98 | 309465 |
| 1712788500 | 79.5 | -4.93 | -5.84 | 82.95 | 82.95 | 79.27 | 419890 |
| 1712702100 | 84.43 | 1.13 | 1.36 | 83.33 | 84.78 | 82.81 | 326997 |
| 1712615700 | 83.3 | 1.02 | 1.24 | 82.2 | 83.98 | 82.2 | 211780 |
| 1712356500 | 82.28 | 1.01 | 1.24 | 80.68 | 82.335 | 80.68 | 302638 |
| 1712270100 | 81.27 | -0.3 | -0.37 | 82.92 | 83.92 | 81.18 | 283580 |
| 1712183700 | 81.57 | -0.39 | -0.48 | 81.55 | 82.725 | 81.11 | 376038 |
| 1712097300 | 81.96 | -1.6 | -1.91 | 82.58 | 82.58 | 81.015 | 348041 |
| 1712010900 | 83.56 | -2.32 | -2.70 | 86.52 | 86.52 | 83.53 | 363779 |
| 1711665300 | 85.88 | 0.23 | 0.27 | 85.38 | 86.65 | 84.96 | 237172 |
| 1711578900 | 85.65 | 2.72 | 3.28 | 83.27 | 85.67 | 83.27 | 359169 |
| 1711492500 | 82.93 | -0.11 | -0.13 | 83.4 | 83.51 | 82.8 | 238441 |
| 1711406100 | 83.04 | 0.21 | 0.25 | 83.02 | 84.82 | 83.02 | 578809 |
| 1711146900 | 82.83 | -1.79 | -2.12 | 84.67 | 84.9 | 82.31 | 270482 |
| 1711060500 | 84.62 | 1.74 | 2.10 | 83.52 | 85.13 | 83.52 | 327425 |
| 1710974100 | 82.88 | 2.79 | 3.48 | 79.72 | 83.27 | 79.51 | 274430 |
| 1710887700 | 80.09 | 0.83 | 1.05 | 78.75 | 80.88 | 78.75 | 258964 |
| 1710801300 | 79.26 | -0.14 | -0.18 | 79.46 | 80.13 | 78.57 | 389826 |
| 1710542100 | 79.4 | -0.86 | -1.07 | 79.96 | 81.055 | 79.11 | 1135328 |
| 1710455700 | 80.26 | -1.75 | -2.13 | 81.24 | 82.07 | 79.98 | 361945 |
| 1710369300 | 82.01 | -0.21 | -0.26 | 81.73 | 83.15 | 80.94 | 297365 |
| 1710282900 | 82.22 | -1.05 | -1.26 | 82.89 | 83.68 | 81.645 | 262547 |
| 1710196500 | 83.27 | -0.37 | -0.44 | 83.02 | 84.12 | 82.7 | 467237 |
| 1709940900 | 83.64 | -1.11 | -1.31 | 85.45 | 86.05 | 83.44 | 249914 |
| 1709854500 | 84.75 | 0.24 | 0.28 | 85.7 | 86.68 | 84.59 | 248251 |
| 1709768100 | 84.51 | 0.27 | 0.32 | 83.82 | 85.64 | 81.395 | 434353 |
| 1709681700 | 84.24 | 2.91 | 3.58 | 80.97 | 85.37 | 80.81 | 539267 |
| 1709595300 | 81.33 | 0.43 | 0.53 | 81.37 | 82.45 | 80.14 | 540101 |
| 1709336100 | 80.9 | -1.82 | -2.20 | 81.65 | 81.98 | 79.525 | 504576 |
| 1709249700 | 82.72 | 1.36 | 1.67 | 82.86 | 84.08 | 81.78 | 435010 |
| 1709163300 | 81.36 | -1.92 | -2.31 | 82.68 | 82.92 | 81.26 | 371048 |
| 1709076900 | 83.28 | 0.19 | 0.23 | 83.82 | 84.27 | 82.5 | 390934 |
| 1708990500 | 83.09 | -0.13 | -0.16 | 82.66 | 83.99 | 82.41 | 322880 |
| 1708731300 | 83.22 | -0.52 | -0.62 | 83.37 | 83.92 | 82.54 | 269591 |
| 1708644900 | 83.74 | -0.31 | -0.37 | 84.21 | 84.905 | 83.34 | 191782 |
| 1708558500 | 84.05 | -0.19 | -0.23 | 83.26 | 84.16 | 82.91 | 245109 |
| 1708472100 | 84.24 | 0.15 | 0.18 | 82.91 | 84.77 | 82.91 | 249045 |
| 1708126500 | 84.09 | -0.93 | -1.09 | 84.2 | 85.12 | 83.29 | 296674 |
| 1708040100 | 85.02 | 2.65 | 3.22 | 82.73 | 85.55 | 82.73 | 390887 |
| 1707953700 | 82.37 | 2.14 | 2.67 | 81.41 | 82.41 | 79.8801 | 265250 |
| 1707867300 | 80.23 | -3.32 | -3.97 | 81.54 | 82.185 | 78.94 | 589319 |
| 1707780900 | 83.55 | 1.92 | 2.35 | 81.22 | 84.3509 | 81.22 | 556293 |
| 1707521700 | 81.63 | 0.79 | 0.98 | 81.1 | 82.18 | 79.69 | 326332 |
| 1707435300 | 80.84 | 0.07 | 0.09 | 80.2 | 81.795 | 79.45 | 410355 |
| 1707348900 | 80.77 | 0.34 | 0.42 | 80.7 | 81.2 | 77.75 | 483457 |
| 1707262500 | 80.43 | -0.93 | -1.14 | 81.61 | 82.26 | 79.9 | 531110 |
| 1707176100 | 81.36 | -1.6 | -1.93 | 81.95 | 82.39 | 80.095 | 743631 |
| 1706916900 | 82.96 | 0.38 | 0.46 | 80.77 | 83.04 | 80.29 | 679165 |
| 1706830500 | 82.58 | -5.8 | -6.56 | 88.07 | 88.5797 | 78.985 | 1735209 |
| 1706744100 | 88.38 | -3.44 | -3.75 | 89.85 | 91.81 | 88.32 | 847621 |
| 1706657700 | 91.82 | 0.34 | 0.37 | 91.14 | 92.33 | 88.03 | 495316 |
| 1706571300 | 91.48 | 1.77 | 1.97 | 89.27 | 91.93 | 89.15 | 784065 |
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
