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 | 0 | 0 | 0 | 0 | 0 | 0 | DR |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DR |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DR |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DR |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DR |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DR |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DR |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1713998400 | 77.08 | -12.51 | -13.96 | 84.54 | 85 | 72.465 | 11198160 |
| 1713912000 | 89.59 | 1.69 | 1.92 | 89.35 | 91.04 | 88.82 | 1695329 |
| 1713825600 | 87.9 | 2.91 | 3.42 | 86.34 | 88.81 | 85.75 | 1258453 |
| 1713566400 | 84.99 | -1.9 | -2.19 | 86.21 | 86.39 | 84.56 | 701561 |
| 1713480000 | 86.89 | 2.34 | 2.77 | 85.75 | 87.74 | 85.06 | 1048206 |
| 1713393600 | 84.55 | -0.95 | -1.11 | 86.21 | 86.29 | 84.51 | 992968 |
| 1713307200 | 85.5 | -0.04 | -0.05 | 84 | 85.994 | 83.9 | 2390672 |
| 1713220800 | 85.54 | -1.02 | -1.18 | 85.42 | 88.29 | 84.8 | 1907605 |
| 1712961600 | 86.56 | -2.6 | -2.92 | 88.83 | 89.5 | 86.27 | 925952 |
| 1712875200 | 89.16 | 2.54 | 2.93 | 87.45 | 90.1854 | 87.45 | 1185401 |
| 1712788800 | 86.62 | 1.82 | 2.15 | 85.07 | 87.7 | 84.79 | 2371855 |
| 1712702400 | 84.8 | -0.6 | -0.70 | 84.51 | 84.97 | 83.7797 | 1530188 |
| 1712616000 | 85.4 | 0.06 | 0.07 | 85.2 | 85.9 | 84.27 | 1217521 |
| 1712356800 | 85.34 | 0.02 | 0.02 | 85.28 | 86.495 | 85.11 | 1378452 |
| 1712270400 | 85.32 | -2.12 | -2.42 | 87.2 | 88.15 | 85.18 | 933426 |
| 1712184000 | 87.44 | 1.26 | 1.46 | 86.74 | 88.2 | 85.95 | 626597 |
| 1712097600 | 86.18 | -1.33 | -1.52 | 86.5 | 87.43 | 84.5176 | 1437191 |
| 1712011200 | 87.51 | 0.69 | 0.79 | 88.6 | 88.88 | 87.21 | 1069521 |
| 1711665600 | 86.82 | 0.83 | 0.97 | 86.71 | 88.3981 | 86.3901 | 1181107 |
| 1711579200 | 85.99 | -2.69 | -3.03 | 87 | 88.19 | 84.8 | 1868777 |
| 1711492800 | 88.68 | -2.12 | -2.33 | 90.05 | 90.28 | 88.52 | 1985787 |
| 1711406400 | 90.8 | -1.92 | -2.07 | 92.28 | 92.5 | 89.655 | 1412897 |
| 1711147200 | 92.72 | -1.69 | -1.79 | 93.2 | 94.59 | 92.205 | 973630 |
| 1711060800 | 94.41 | 0.26 | 0.28 | 93.81 | 95.88 | 93.81 | 987445 |
| 1710974400 | 94.15 | 1.63 | 1.76 | 92.94 | 95.23 | 92.5 | 886343 |
| 1710888000 | 92.52 | 0.9 | 0.98 | 90.98 | 92.57 | 90.42 | 888854 |
| 1710801600 | 91.62 | -0.24 | -0.26 | 91.67 | 91.94 | 89.8 | 691957 |
| 1710542400 | 91.86 | -1.58 | -1.69 | 94.2 | 94.38 | 91.84 | 498412 |
| 1710456000 | 93.44 | -1.38 | -1.46 | 92.64 | 93.835 | 91.9 | 819865 |
| 1710369600 | 94.82 | 5.38 | 6.02 | 90.87 | 95.45 | 90.87 | 2072424 |
| 1710283200 | 89.44 | 0.43 | 0.48 | 88 | 89.79 | 87.46 | 1839319 |
| 1710196800 | 89.01 | -1.16 | -1.29 | 90.31 | 90.4876 | 87.925 | 1623084 |
| 1709941200 | 90.17 | -0.3 | -0.33 | 90 | 91.87 | 87.09 | 2686941 |
| 1709854800 | 90.47 | -4.66 | -4.90 | 93.11 | 93.9105 | 89.76 | 2243449 |
| 1709768400 | 95.13 | 0.36 | 0.38 | 96.32 | 97.305 | 92.48 | 1834920 |
| 1709682000 | 94.77 | -1.54 | -1.60 | 94.74 | 95.1 | 93.7645 | 1008422 |
| 1709595600 | 96.31 | 0.27 | 0.28 | 98 | 98.2 | 95.425 | 1363048 |
| 1709336400 | 96.04 | 2.51 | 2.68 | 94.91 | 97.29 | 94.67 | 1167811 |
| 1709250000 | 93.53 | 1.73 | 1.88 | 94.94 | 95.84 | 92.86 | 1062367 |
| 1709163600 | 91.8 | -0.79 | -0.85 | 91.05 | 92 | 90.645 | 821458 |
| 1709077200 | 92.59 | 0.55 | 0.60 | 93.04 | 94.13 | 90.55 | 1349578 |
| 1708990800 | 92.04 | 0.43 | 0.47 | 91.43 | 95 | 91.29 | 1705788 |
| 1708731600 | 91.61 | 1.66 | 1.85 | 91 | 91.86 | 90.3601 | 1632926 |
| 1708645200 | 89.95 | 1.74 | 1.97 | 90.55 | 90.8 | 87.87 | 3599355 |
| 1708558800 | 88.21 | -2.34 | -2.58 | 90 | 90.81 | 88.01 | 1594617 |
| 1708472400 | 90.55 | 0.63 | 0.70 | 91.5 | 91.535 | 88.85 | 1265817 |
| 1708126800 | 89.92 | -1.08 | -1.19 | 92.39 | 93.29 | 89.58 | 1158614 |
| 1708040400 | 91 | -0.22 | -0.24 | 90 | 92.18 | 89.52 | 816482 |
| 1707954000 | 91.22 | 3.16 | 3.59 | 89.4 | 91.26 | 89.3 | 980590 |
| 1707867600 | 88.06 | -2.81 | -3.09 | 89.05 | 90.5 | 87.95 | 972078 |
| 1707781200 | 90.87 | 2.88 | 3.27 | 88.03 | 90.88 | 87.94 | 1230904 |
| 1707522000 | 87.99 | 1.27 | 1.46 | 86.6 | 88.2 | 85.76 | 1434747 |
| 1707435600 | 86.72 | 5.35 | 6.57 | 88.05 | 88.43 | 84.88 | 4310730 |
| 1707349200 | 81.37 | 0.6 | 0.74 | 78.76 | 81.5 | 77.74 | 2955689 |
| 1707262800 | 80.77 | 1.47 | 1.85 | 81 | 83.11 | 79.64 | 2312917 |
| 1707176400 | 79.3 | -2.1 | -2.58 | 81.88 | 82 | 77.46 | 2522021 |
| 1706917200 | 81.4 | 3.16 | 4.04 | 79.16 | 81.81 | 78.999 | 2899784 |
| 1706830800 | 78.24 | 1.58 | 2.06 | 79.46 | 81 | 78.24 | 1402957 |
| 1706744400 | 76.66 | 0.09 | 0.12 | 74.75 | 77.18 | 74.5 | 1150893 |
| 1706658000 | 76.57 | 0.37 | 0.49 | 74.49 | 77.57 | 74.38 | 1444976 |
| 1706571600 | 76.2 | -3.73 | -4.67 | 78.81 | 79.33 | 72.62 | 3169193 |
| 1706312400 | 79.93 | -1.12 | -1.38 | 80.3 | 80.925 | 78.91 | 948011 |
| 1706226000 | 81.05 | 4.89 | 6.42 | 77.68 | 82.25 | 77.5 | 2984377 |
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
