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 | 1.27 | 1.51154487027 | 84.02 | 87.67 | 83.83 | 444407 | 85.66561487 | CS |
| 4 | -2.26 | -2.58138206739 | 87.55 | 89.09 | 83.63 | 413354 | 86.11952997 | CS |
| 12 | 0.91 | 1.0784546101 | 84.38 | 89.88 | 79.15 | 509422 | 84.39150323 | CS |
| 26 | 16.26 | 23.5549760973 | 69.03 | 89.88 | 65.71 | 490534 | 79.96958798 | CS |
| 52 | 9.54 | 12.5940594059 | 75.75 | 95.08 | 65.71 | 539007 | 79.58681276 | CS |
| 156 | 0.83 | 0.982713710632 | 84.46 | 95.08 | 50.85 | 535755 | 73.83305504 | CS |
| 260 | 38.54 | 82.4385026738 | 46.75 | 95.08 | 22.255 | 570169 | 64.9739274 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1714084800 | 84.85 | -1.17 | -1.36 | 85.23 | 85.495 | 83.9 | 478185 |
| 1713998400 | 86.02 | -0.59 | -0.68 | 86.68 | 87.5 | 85.36 | 439147 |
| 1713912000 | 86.61 | 0.92 | 1.07 | 85.92 | 87.67 | 85.5701 | 319024 |
| 1713825600 | 85.69 | 0.19 | 0.22 | 85.63 | 86.87 | 84.955 | 507102 |
| 1713566400 | 85.5 | 1.31 | 1.56 | 84.02 | 85.61 | 83.83 | 478578 |
| 1713480000 | 84.19 | 0.36 | 0.43 | 84.36 | 85.5156 | 83.85 | 529735 |
| 1713393600 | 83.83 | -0.94 | -1.11 | 85.27 | 85.74 | 83.8 | 311835 |
| 1713307200 | 84.77 | -0.28 | -0.33 | 84.6 | 85.35 | 83.63 | 480238 |
| 1713220800 | 85.05 | 0.25 | 0.29 | 86.17 | 86.92 | 84.78 | 327312 |
| 1712961600 | 84.8 | -1.77 | -2.04 | 85.9 | 86.35 | 84.47 | 266692 |
| 1712875200 | 86.57 | -0.09 | -0.10 | 86.97 | 87.34 | 84.49 | 474485 |
| 1712788800 | 86.66 | -1.83 | -2.07 | 86.99 | 87.92 | 85.77 | 491235 |
| 1712702400 | 88.49 | 0.26 | 0.29 | 88.51 | 88.825 | 87.07 | 286198 |
| 1712616000 | 88.23 | 0.4 | 0.46 | 88.54 | 89.09 | 88.01 | 351158 |
| 1712356800 | 87.83 | 1.59 | 1.84 | 86.01 | 87.87 | 85.39 | 435327 |
| 1712270400 | 86.24 | -1.15 | -1.32 | 88.34 | 89 | 85.854 | 391169 |
| 1712184000 | 87.39 | 0.99 | 1.15 | 86.41 | 87.64 | 85.51 | 329496 |
| 1712097600 | 86.4 | -1.45 | -1.65 | 86.77 | 87.17 | 86.315 | 462120 |
| 1712011200 | 87.85 | 0.42 | 0.48 | 87.55 | 88.03 | 86.74 | 494692 |
| 1711665600 | 87.43 | -0.71 | -0.81 | 88.03 | 88.3 | 87.26 | 373239 |
| 1711579200 | 88.14 | 1.93 | 2.24 | 86.92 | 88.14 | 86.61 | 414915 |
| 1711492800 | 86.21 | -0.29 | -0.34 | 86.8 | 87.12 | 86.18 | 457291 |
| 1711406400 | 86.5 | -1.1 | -1.26 | 87.59 | 88.08 | 86.5 | 331795 |
| 1711147200 | 87.6 | -1.66 | -1.86 | 89.42 | 89.88 | 87.54 | 303038 |
| 1711060800 | 89.26 | 2.8 | 3.24 | 88.63 | 89.595 | 88.01 | 508797 |
| 1710974400 | 86.46 | 1.51 | 1.78 | 84.77 | 86.86 | 84.45 | 452883 |
| 1710888000 | 84.95 | 0.41 | 0.48 | 84.24 | 85.36 | 84.08 | 402436 |
| 1710801600 | 84.54 | -0.63 | -0.74 | 85.63 | 86.15 | 84.54 | 506391 |
| 1710542400 | 85.17 | -0.26 | -0.30 | 84.92 | 86.495 | 84.68 | 1042183 |
| 1710456000 | 85.43 | -1.62 | -1.86 | 87.21 | 87.55 | 84.93 | 422407 |
| 1710369600 | 87.05 | 0.49 | 0.57 | 86.56 | 87.51 | 86.3 | 393522 |
| 1710283200 | 86.56 | 0.73 | 0.85 | 86.04 | 86.68 | 85.605 | 413671 |
| 1710196800 | 85.83 | -0.47 | -0.54 | 85.93 | 86.39 | 84.915 | 322837 |
| 1709941200 | 86.3 | 0.44 | 0.51 | 86.47 | 87.15 | 85.92 | 425913 |
| 1709854800 | 85.86 | 0.88 | 1.04 | 85.63 | 86.22 | 84.78 | 393473 |
| 1709768400 | 84.98 | 1.81 | 2.18 | 83.88 | 85.03 | 83.64 | 622317 |
| 1709682000 | 83.17 | -2.11 | -2.47 | 84.74 | 85.48 | 82.91 | 432069 |
| 1709595600 | 85.28 | 0.69 | 0.82 | 84.96 | 86.05 | 84.79 | 539123 |
| 1709336400 | 84.59 | 0.6 | 0.71 | 84.51 | 84.63 | 83.51 | 463263 |
| 1709250000 | 83.99 | 0.06 | 0.07 | 84.43 | 85.39 | 83.45 | 513335 |
| 1709163600 | 83.93 | 0.39 | 0.47 | 83.12 | 85.14 | 83.09 | 738382 |
| 1709077200 | 83.54 | 1.85 | 2.26 | 81.78 | 84.67 | 81.78 | 921022 |
| 1708990800 | 81.69 | 0.95 | 1.18 | 80.5 | 81.82 | 80 | 482603 |
| 1708731600 | 80.74 | 0.11 | 0.14 | 80.89 | 80.97 | 80.27 | 363137 |
| 1708645200 | 80.63 | 0.74 | 0.93 | 80.45 | 80.65 | 79.77 | 386695 |
| 1708558800 | 79.89 | 0.12 | 0.15 | 79.7 | 80.485 | 79.26 | 298082 |
| 1708472400 | 79.77 | -1.94 | -2.37 | 80.09 | 81 | 79.56 | 615123 |
| 1708126800 | 81.71 | 0.25 | 0.31 | 80.82 | 82.56 | 80.72 | 495620 |
| 1708040400 | 81.46 | 0.39 | 0.48 | 81.57 | 82.6 | 81.21 | 657822 |
| 1707954000 | 81.07 | 1.18 | 1.48 | 80.83 | 81.6 | 80.28 | 598971 |
| 1707867600 | 79.89 | -3.68 | -4.40 | 81.32 | 81.49 | 79.15 | 566889 |
| 1707781200 | 83.57 | 1.01 | 1.22 | 82.55 | 84.31 | 82.275 | 624565 |
| 1707522000 | 82.56 | 1.88 | 2.33 | 80.74 | 82.7 | 80.29 | 480094 |
| 1707435600 | 80.68 | -0.89 | -1.09 | 81.29 | 81.87 | 80.25 | 593875 |
| 1707349200 | 81.57 | 0.44 | 0.54 | 81.91 | 82.16 | 80.52 | 756963 |
| 1707262800 | 81.13 | -0.97 | -1.18 | 81.69 | 82.96 | 80.77 | 861041 |
| 1707176400 | 82.1 | -3.82 | -4.45 | 81.04 | 85 | 80.18 | 1529745 |
| 1706917200 | 85.92 | 0.78 | 0.92 | 84.38 | 86.42 | 83.45 | 987220 |
| 1706830800 | 85.14 | 3.23 | 3.94 | 82.61 | 85.315 | 82.25 | 753983 |
| 1706744400 | 81.91 | -0.74 | -0.90 | 82.64 | 84.08 | 81.9 | 783508 |
| 1706658000 | 82.65 | -0.16 | -0.19 | 82.5 | 83.545 | 82.28 | 378898 |
| 1706571600 | 82.81 | 1.38 | 1.69 | 81.45 | 82.87 | 81.3 | 471940 |
| 1706312400 | 81.43 | -0.34 | -0.42 | 82 | 82.67 | 81.16 | 434232 |
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
