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 | 1.37 | 1.70993509735 | 80.12 | 83.01 | 79.94 | 205167 | 81.44777488 | CS |
| 4 | -2.84 | -3.36772204435 | 84.33 | 84.33 | 77.86 | 204730 | 81.12948976 | CS |
| 12 | 3.87 | 4.98582839474 | 77.62 | 84.93 | 74.74 | 158485 | 81.02853518 | CS |
| 26 | 8.93 | 12.3070562293 | 72.56 | 84.93 | 61.82 | 173040 | 75.31984464 | CS |
| 52 | 7.48 | 10.1067423321 | 74.01 | 84.93 | 61.82 | 173091 | 75.20847152 | CS |
| 156 | -5.26 | -6.06340057637 | 86.75 | 95.47 | 56.29 | 130023 | 74.50235837 | CS |
| 260 | 21.27 | 35.3204915311 | 60.22 | 104.9 | 41.15 | 143026 | 71.87587847 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1714170900 | 81.49 | 1.32 | 1.65 | 80.21 | 81.54 | 80.21 | 182114 |
| 1714084500 | 80.17 | -0.74 | -0.91 | 80.37 | 80.63 | 79.94 | 151236 |
| 1713998100 | 80.91 | -0.67 | -0.82 | 81.01 | 81.79 | 80.71 | 175968 |
| 1713911700 | 81.58 | 0.67 | 0.83 | 81.22 | 82.49 | 81.11 | 174383 |
| 1713825300 | 80.91 | -1.94 | -2.34 | 82.64 | 83.01 | 80.86 | 242420 |
| 1713566100 | 82.85 | 2.43 | 3.02 | 80.12 | 82.94 | 80.12 | 281828 |
| 1713479700 | 80.42 | 1.03 | 1.30 | 78.9 | 80.8 | 78.6545 | 215161 |
| 1713393300 | 79.39 | 1.19 | 1.52 | 79.01 | 80.72 | 79.01 | 185068 |
| 1713306900 | 78.2 | -1.51 | -1.89 | 79.38 | 79.38 | 77.86 | 177615 |
| 1713220500 | 79.71 | 0.26 | 0.33 | 80.1 | 80.585 | 79.39 | 178332 |
| 1712961300 | 79.45 | -0.62 | -0.77 | 79.66 | 80.09 | 78.685 | 184766 |
| 1712874900 | 80.07 | -0.46 | -0.57 | 80.48 | 80.55 | 79.22 | 329800 |
| 1712788500 | 80.53 | -2.56 | -3.08 | 82.3364 | 83.1841 | 78.235 | 439681 |
| 1712702100 | 83.09 | -0.44 | -0.53 | 84 | 84.02 | 82.425 | 244946 |
| 1712615700 | 83.53 | 0.59 | 0.71 | 83.12 | 83.83 | 82.93 | 172664 |
| 1712356500 | 82.94 | 0.58 | 0.70 | 82.21 | 83.155 | 81.99 | 121019 |
| 1712270100 | 82.36 | 1.02 | 1.25 | 81.75 | 82.69 | 80.9 | 167739 |
| 1712183700 | 81.34 | -0.46 | -0.56 | 81.67 | 82.37 | 80.99 | 124635 |
| 1712097300 | 81.8 | -1.87 | -2.23 | 82.765 | 82.79 | 80.985 | 171760 |
| 1712010900 | 83.67 | -0.33 | -0.39 | 84.33 | 84.33 | 83.27 | 150849 |
| 1711665300 | 84 | 0.71 | 0.85 | 83.59 | 84.305 | 83.4 | 137119 |
| 1711578900 | 83.29 | 1.53 | 1.87 | 82.43 | 83.58 | 82.25 | 128397 |
| 1711492500 | 81.76 | -0.02 | -0.02 | 82.09 | 82.64 | 81.425 | 162795 |
| 1711406100 | 81.78 | 0.33 | 0.41 | 81.75 | 82.41 | 81.225 | 92404 |
| 1711146900 | 81.45 | -1.29 | -1.56 | 83.02 | 83.02 | 81.3 | 62482 |
| 1711060500 | 82.74 | 1.24 | 1.52 | 81.98 | 83.33 | 81.62 | 121002 |
| 1710974100 | 81.5 | 0.81 | 1.00 | 80.43 | 81.8634 | 80.26 | 80560 |
| 1710887700 | 80.69 | 0.47 | 0.59 | 80.22 | 81.0273 | 80.07 | 101602 |
| 1710801300 | 80.22 | -0.45 | -0.56 | 80.67 | 81.24 | 80.21 | 104682 |
| 1710542100 | 80.67 | -0.57 | -0.70 | 80.86 | 81.72 | 80.23 | 286409 |
| 1710455700 | 81.24 | -1.21 | -1.47 | 82.45 | 82.45 | 80.57 | 107717 |
| 1710369300 | 82.45 | -0.4 | -0.48 | 82.5 | 83.19 | 81.975 | 85067 |
| 1710282900 | 82.85 | -0.41 | -0.49 | 83.14 | 83.71 | 82.39 | 58413 |
| 1710196500 | 83.26 | 0.36 | 0.43 | 82.77 | 83.515 | 82.12 | 107757 |
| 1709940900 | 82.9 | -1.08 | -1.29 | 84.42 | 84.42 | 82.6775 | 85883 |
| 1709854500 | 83.98 | 0.88 | 1.06 | 83.63 | 84.71 | 83.22 | 149728 |
| 1709768100 | 83.1 | 0.32 | 0.39 | 83.49 | 84.0328 | 82.865 | 89592 |
| 1709681700 | 82.78 | -1.32 | -1.57 | 83.76 | 84.55 | 82.57 | 85480 |
| 1709595300 | 84.1 | 0.37 | 0.44 | 83.51 | 84.64 | 83.51 | 96511 |
| 1709336100 | 83.73 | -0.41 | -0.49 | 84.22 | 84.35 | 83.55 | 74789 |
| 1709249700 | 84.14 | 0.35 | 0.42 | 84.7 | 84.93 | 83.74 | 198881 |
| 1709163300 | 83.79 | -0.01 | -0.01 | 83.61 | 84.91 | 82.94 | 129252 |
| 1709076900 | 83.8 | 1.06 | 1.28 | 83.28 | 83.96 | 83.16 | 128478 |
| 1708990500 | 82.74 | 0.19 | 0.23 | 82.15 | 82.89 | 82.15 | 79285 |
| 1708731300 | 82.55 | 0.49 | 0.60 | 81.97 | 83.565 | 81.7 | 90623 |
| 1708644900 | 82.06 | 0.92 | 1.13 | 80.77 | 82.19 | 80.57 | 196535 |
| 1708558500 | 81.14 | 1.06 | 1.32 | 80.2 | 81.2 | 79.97 | 99980 |
| 1708472100 | 80.08 | -0.16 | -0.20 | 79.86 | 80.97 | 79.71 | 181033 |
| 1708126500 | 80.24 | -1.05 | -1.29 | 80.92 | 81.16 | 80.19 | 105205 |
| 1708040100 | 81.29 | 1.23 | 1.54 | 80.26 | 81.7 | 80.2 | 107254 |
| 1707953700 | 80.06 | 1.05 | 1.33 | 79.11 | 80.6 | 78.27 | 233438 |
| 1707867300 | 79.01 | -1.7 | -2.11 | 79.1 | 79.67 | 77.87 | 343138 |
| 1707780900 | 80.71 | 1.85 | 2.35 | 78.74 | 81.25 | 78.74 | 168513 |
| 1707521700 | 78.86 | 0.56 | 0.72 | 78.26 | 79.08 | 77.37 | 159808 |
| 1707435300 | 78.3 | 0.88 | 1.14 | 77.56 | 78.46 | 77.56 | 151291 |
| 1707348900 | 77.42 | 0.63 | 0.82 | 76.6 | 77.78 | 76.41 | 274983 |
| 1707262500 | 76.79 | 1.67 | 2.22 | 74.96 | 76.87 | 74.74 | 94552 |
| 1707176100 | 75.12 | -1.75 | -2.28 | 76.05 | 76.38 | 74.95 | 173062 |
| 1706916900 | 76.87 | -0.17 | -0.22 | 77.62 | 77.785 | 76.14 | 168555 |
| 1706830500 | 77.04 | 1.02 | 1.34 | 76.36 | 77.06 | 76.01 | 117670 |
| 1706744100 | 76.02 | -1.93 | -2.48 | 77.98 | 78.44 | 75.73 | 139282 |
| 1706657700 | 77.95 | 0.07 | 0.09 | 77.52 | 78.175 | 77.12 | 89440 |
| 1706571300 | 77.88 | 2.04 | 2.69 | 75.77 | 78.15 | 75.77 | 208139 |
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
