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 | 1.49 | 1.88990360223 | 78.84 | 81.4 | 78.785 | 281588 | 80.38275114 | CS |
| 4 | -8.49 | -9.55865795992 | 88.82 | 88.82 | 77.92 | 285980 | 81.90114673 | CS |
| 12 | 1.22 | 1.54215649096 | 79.11 | 89.645 | 77.73 | 358517 | 82.90370223 | CS |
| 26 | 4.63 | 6.11624834875 | 75.7 | 89.645 | 65.27 | 513124 | 77.31639683 | CS |
| 52 | 15.12 | 23.1866278178 | 65.21 | 89.645 | 63.64 | 595675 | 76.41759774 | CS |
| 156 | -8.61 | -9.68068360693 | 88.94 | 107.22 | 38.93 | 507351 | 74.89616302 | CS |
| 260 | 20.25 | 33.7050599201 | 60.08 | 107.22 | 19.59 | 480737 | 68.37456592 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1714084800 | 80.33 | -0.86 | -1.06 | 80.41 | 80.945 | 79.31 | 292010 |
| 1713998400 | 81.19 | 0.68 | 0.84 | 80.41 | 81.4 | 79.9 | 231447 |
| 1713912000 | 80.51 | 0.7 | 0.88 | 80.07 | 80.89 | 79.6 | 303552 |
| 1713825600 | 79.81 | -0.56 | -0.70 | 80.69 | 81.09 | 79.71 | 361876 |
| 1713566400 | 80.37 | 1.27 | 1.61 | 78.84 | 80.41 | 78.785 | 219057 |
| 1713480000 | 79.1 | -0.04 | -0.05 | 79.27 | 79.915 | 78.96 | 197133 |
| 1713393600 | 79.14 | -0.31 | -0.39 | 79.73 | 80.01 | 78.7902 | 261969 |
| 1713307200 | 79.45 | 0.87 | 1.11 | 78.43 | 79.635 | 77.92 | 329940 |
| 1713220800 | 78.58 | -1.49 | -1.86 | 80.69 | 80.83 | 78.535 | 285302 |
| 1712961600 | 80.07 | -0.67 | -0.83 | 80.32 | 80.42 | 79.46 | 295877 |
| 1712875200 | 80.74 | -0.71 | -0.87 | 81.87 | 81.87 | 80.46 | 241373 |
| 1712788800 | 81.45 | -2.55 | -3.04 | 82.315 | 82.79 | 81.12 | 313203 |
| 1712702400 | 84 | 0.27 | 0.32 | 83.73 | 84.78 | 83.365 | 269683 |
| 1712616000 | 83.73 | -0.68 | -0.81 | 84.89 | 85.09 | 83.405 | 241293 |
| 1712356800 | 84.41 | -0.66 | -0.78 | 84.73 | 85.54 | 83.89 | 213777 |
| 1712270400 | 85.07 | 0.52 | 0.62 | 84.65 | 86.33 | 84.55 | 351556 |
| 1712184000 | 84.55 | -0.54 | -0.63 | 84.19 | 85.005 | 83.67 | 239975 |
| 1712097600 | 85.09 | -1.09 | -1.26 | 85 | 85.64 | 84.495 | 474844 |
| 1712011200 | 86.18 | -2.83 | -3.18 | 88.82 | 88.82 | 86.16 | 309762 |
| 1711665600 | 89.01 | 0.1 | 0.11 | 89.31 | 89.645 | 88.79 | 262768 |
| 1711579200 | 88.91 | 0.65 | 0.74 | 88.5 | 89.2981 | 88.1 | 197242 |
| 1711492800 | 88.26 | 0.35 | 0.40 | 88.43 | 88.83 | 87.3 | 370493 |
| 1711406400 | 87.91 | 2.15 | 2.51 | 86.02 | 88.085 | 86.02 | 372701 |
| 1711147200 | 85.76 | -1.23 | -1.41 | 87.16 | 87.585 | 85.4 | 366066 |
| 1711060800 | 86.99 | 1.64 | 1.92 | 85.45 | 87.06 | 85.2338 | 268742 |
| 1710974400 | 85.35 | -0.45 | -0.52 | 85.42 | 85.94 | 84.63 | 352323 |
| 1710888000 | 85.8 | 2.06 | 2.46 | 83.76 | 86.37 | 83.76 | 425100 |
| 1710801600 | 83.74 | 0.56 | 0.67 | 83.32 | 84.43 | 83 | 475952 |
| 1710542400 | 83.18 | -0.19 | -0.23 | 82.77 | 84.02 | 82.44 | 1225501 |
| 1710456000 | 83.37 | -1.56 | -1.84 | 84.9 | 85.18 | 83.05 | 496354 |
| 1710369600 | 84.93 | 1.07 | 1.28 | 83.81 | 84.99 | 83.57 | 361334 |
| 1710283200 | 83.86 | 0.46 | 0.55 | 83.45 | 83.88 | 82.96 | 250148 |
| 1710196800 | 83.4 | -0.1 | -0.12 | 83.59 | 83.77 | 82.68 | 302599 |
| 1709941200 | 83.5 | 0.44 | 0.53 | 83.18 | 83.885 | 83.14 | 314831 |
| 1709854800 | 83.06 | 0.86 | 1.05 | 82.36 | 83.28 | 82.36 | 392539 |
| 1709768400 | 82.2 | 1.18 | 1.46 | 81.4 | 82.96 | 81.08 | 471243 |
| 1709682000 | 81.02 | -0.12 | -0.15 | 81.18 | 81.775 | 79.99 | 416479 |
| 1709595600 | 81.14 | 1.68 | 2.11 | 79.1 | 81.2 | 78.97 | 435708 |
| 1709336400 | 79.46 | -0.96 | -1.19 | 80.69 | 80.91 | 79.26 | 323969 |
| 1709250000 | 80.42 | -0.25 | -0.31 | 81.07 | 81.64 | 79.66 | 563425 |
| 1709163600 | 80.67 | 0.19 | 0.24 | 79.88 | 80.81 | 79.8714 | 342191 |
| 1709077200 | 80.48 | 1.78 | 2.26 | 78.94 | 80.58 | 78.4001 | 331562 |
| 1708990800 | 78.7 | -0.87 | -1.09 | 79.76 | 80.3 | 78.62 | 270742 |
| 1708731600 | 79.57 | -0.53 | -0.66 | 79.89 | 80.25 | 79.49 | 274672 |
| 1708645200 | 80.1 | -1.17 | -1.44 | 81.5 | 81.5 | 79.86 | 339850 |
| 1708558800 | 81.27 | -0.39 | -0.48 | 81.48 | 81.995 | 80.635 | 308815 |
| 1708472400 | 81.66 | -2.03 | -2.43 | 83.07 | 83.35 | 81.58 | 377664 |
| 1708126800 | 83.69 | -2.24 | -2.61 | 85.22 | 85.495 | 83.66 | 311807 |
| 1708040400 | 85.93 | 0.2 | 0.23 | 85.96 | 86.445 | 85.25 | 228057 |
| 1707954000 | 85.73 | 0.78 | 0.92 | 85.53 | 86.07 | 84.95 | 282237 |
| 1707867600 | 84.95 | -2.83 | -3.22 | 86.325 | 86.54 | 84.385 | 428153 |
| 1707781200 | 87.78 | 1.92 | 2.24 | 85.88 | 88.11 | 85.85 | 355222 |
| 1707522000 | 85.86 | -0.24 | -0.28 | 85.93 | 86.7 | 84.3 | 416811 |
| 1707435600 | 86.1 | 6.13 | 7.67 | 81.58 | 87.99 | 81.215 | 741552 |
| 1707349200 | 79.97 | 0.5 | 0.63 | 79.53 | 80.86 | 79.435 | 619019 |
| 1707262800 | 79.47 | -0.07 | -0.09 | 79.57 | 80.2 | 79.28 | 425842 |
| 1707176400 | 79.54 | 0.69 | 0.88 | 78.56 | 79.86 | 77.73 | 280036 |
| 1706917200 | 78.85 | -0.59 | -0.74 | 79.11 | 79.47 | 78.37 | 380585 |
| 1706830800 | 79.44 | 0.82 | 1.04 | 78.91 | 79.68 | 78.51 | 449305 |
| 1706744400 | 78.62 | -1.65 | -2.06 | 80.11 | 80.94 | 78.55 | 377739 |
| 1706658000 | 80.27 | -0.89 | -1.10 | 80.83 | 81.69 | 80.25 | 307670 |
| 1706571600 | 81.16 | 0.61 | 0.76 | 80.72 | 81.23 | 80.65 | 422324 |
| 1706312400 | 80.55 | 1.01 | 1.27 | 79.91 | 80.705 | 79.64 | 315927 |
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
