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 | 2.8 | 3.63023466874 | 77.13 | 81.88 | 76.67 | 282924 | 78.90170564 | CS |
| 4 | -5.07 | -5.96470588235 | 85 | 86.01 | 76.63 | 307521 | 80.07173323 | CS |
| 12 | -13.72 | -14.6502936466 | 93.65 | 96.265 | 76.63 | 384972 | 85.32202212 | CS |
| 26 | -18.88 | -19.1073777958 | 98.81 | 105 | 76.63 | 380144 | 90.27948803 | CS |
| 52 | -16.28 | -16.9213179503 | 96.21 | 116 | 76.63 | 392551 | 95.43559433 | CS |
| 156 | -16.81 | -17.3764730205 | 96.74 | 173.24 | 59.43 | 377969 | 98.95242752 | CS |
| 260 | 28.87 | 56.5413239326 | 51.06 | 173.24 | 22.01 | 374248 | 82.79290369 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1714084800 | 79.93 | -0.13 | -0.16 | 78.82 | 80.11 | 78.37 | 190362 |
| 1713998400 | 80.06 | -0.23 | -0.29 | 80.09 | 80.97 | 79.71 | 245245 |
| 1713912000 | 80.29 | 1.2 | 1.52 | 78.97 | 81.88 | 78.66 | 229975 |
| 1713825600 | 79.09 | 1.23 | 1.58 | 78.41 | 79.9 | 77.75 | 257406 |
| 1713566400 | 77.86 | -0.18 | -0.23 | 77.96 | 78.755 | 76.87 | 356267 |
| 1713480000 | 78.04 | 1.07 | 1.39 | 77.13 | 79.08 | 76.67 | 325728 |
| 1713393600 | 76.97 | -0.09 | -0.12 | 77.57 | 78.41 | 76.925 | 308910 |
| 1713307200 | 77.06 | -1.13 | -1.45 | 77.64 | 78.005 | 76.63 | 286597 |
| 1713220800 | 78.19 | -0.28 | -0.36 | 78.4 | 78.85 | 77.31 | 383474 |
| 1712961600 | 78.47 | -2.13 | -2.64 | 79.73 | 79.8 | 78.095 | 333583 |
| 1712875200 | 80.6 | 1.21 | 1.52 | 79.7 | 80.61 | 78.5 | 322459 |
| 1712788800 | 79.39 | -4.98 | -5.90 | 82.31 | 82.31 | 79.16 | 447352 |
| 1712702400 | 84.37 | 2.97 | 3.65 | 82.13 | 84.47 | 82.02 | 240650 |
| 1712616000 | 81.4 | 0.76 | 0.94 | 81.1 | 81.81 | 80.79 | 218412 |
| 1712356800 | 80.64 | 0.02 | 0.02 | 80.5 | 81.96 | 80.36 | 292249 |
| 1712270400 | 80.62 | -0.74 | -0.91 | 82.25 | 83.2893 | 80.57 | 416327 |
| 1712184000 | 81.36 | 0 | 0.00 | 80.64 | 82.4 | 80.64 | 341984 |
| 1712097600 | 81.36 | -2.22 | -2.66 | 81.84 | 82.105 | 80.2 | 305360 |
| 1712011200 | 83.58 | -1.22 | -1.44 | 84.8 | 84.8 | 82.74 | 245654 |
| 1711665600 | 84.8 | 0.43 | 0.51 | 85 | 86.01 | 84.47 | 304424 |
| 1711579200 | 84.37 | 1.7 | 2.06 | 83.19 | 84.62 | 82.6769 | 308289 |
| 1711492800 | 82.67 | 0.34 | 0.41 | 83.02 | 83.14 | 81.065 | 285503 |
| 1711406400 | 82.33 | -1.2 | -1.44 | 83.01 | 83.6149 | 82.02 | 226735 |
| 1711147200 | 83.53 | -1.16 | -1.37 | 84.71 | 85.06 | 83.08 | 181128 |
| 1711060800 | 84.69 | -1.02 | -1.19 | 86.5 | 87.36 | 84.141 | 345296 |
| 1710974400 | 85.71 | 1.79 | 2.13 | 84 | 86.32 | 83.895 | 450192 |
| 1710888000 | 83.92 | 0.21 | 0.25 | 83.23 | 84.075 | 82.283 | 197085 |
| 1710801600 | 83.71 | -0.22 | -0.26 | 84.24 | 84.49 | 83.11 | 268765 |
| 1710542400 | 83.93 | 1.73 | 2.10 | 81.5 | 84.25 | 80.845 | 709521 |
| 1710456000 | 82.2 | -2.47 | -2.92 | 84.35 | 84.98 | 82.1 | 381699 |
| 1710369600 | 84.67 | -0.28 | -0.33 | 84.55 | 85.51 | 84.26 | 220911 |
| 1710283200 | 84.95 | -0.07 | -0.08 | 84.96 | 85.61 | 84.43 | 333252 |
| 1710196800 | 85.02 | -0.57 | -0.67 | 85.02 | 86.06 | 84.56 | 395535 |
| 1709941200 | 85.59 | -0.68 | -0.79 | 87.16 | 87.78 | 85.48 | 279736 |
| 1709854800 | 86.27 | 0.92 | 1.08 | 86 | 87.54 | 85.38 | 225570 |
| 1709768400 | 85.35 | 0.6 | 0.71 | 86.11 | 86.74 | 84.96 | 331980 |
| 1709682000 | 84.75 | -0.89 | -1.04 | 85.06 | 85.305 | 84.2 | 516837 |
| 1709595600 | 85.64 | 0.14 | 0.16 | 85.5 | 86.14 | 84.03 | 249980 |
| 1709336400 | 85.5 | -0.62 | -0.72 | 86.14 | 86.58 | 84.45 | 342407 |
| 1709250000 | 86.12 | 1.58 | 1.87 | 85.47 | 86.56 | 84.925 | 392974 |
| 1709163600 | 84.54 | -0.38 | -0.45 | 83.86 | 87.07 | 83.445 | 364449 |
| 1709077200 | 84.92 | -0.06 | -0.07 | 85.16 | 86.73 | 84.68 | 320553 |
| 1708990800 | 84.98 | -2.49 | -2.85 | 87.13 | 88.83 | 84.6675 | 773561 |
| 1708731600 | 87.47 | 1.31 | 1.52 | 86.59 | 87.77 | 84.33 | 574332 |
| 1708645200 | 86.16 | 4.15 | 5.06 | 83.58 | 86.72 | 82.86 | 995526 |
| 1708558800 | 82.01 | -12.18 | -12.93 | 87.7 | 88.15 | 80.5 | 1765959 |
| 1708472400 | 94.19 | 0.39 | 0.42 | 92.14 | 95.67 | 91.89 | 713418 |
| 1708126800 | 93.8 | -0.31 | -0.33 | 93.25 | 94.44 | 92.55 | 495340 |
| 1708040400 | 94.11 | 2.21 | 2.40 | 93.18 | 94.52 | 91.92 | 498128 |
| 1707954000 | 91.9 | 2.61 | 2.92 | 90.17 | 92.225 | 89.14 | 434772 |
| 1707867600 | 89.29 | -3.93 | -4.22 | 90.47 | 91.38 | 88.73 | 391242 |
| 1707781200 | 93.22 | -2.75 | -2.87 | 96 | 96.2583 | 93.21 | 327350 |
| 1707522000 | 95.97 | 2.5 | 2.67 | 94.5 | 96.265 | 93.905 | 255363 |
| 1707435600 | 93.47 | 2.01 | 2.20 | 91.39 | 93.89 | 90.76 | 293458 |
| 1707349200 | 91.46 | -1.92 | -2.06 | 93.78 | 93.93 | 91.02 | 353142 |
| 1707262800 | 93.38 | 1.47 | 1.60 | 91.92 | 93.875 | 91.57 | 276871 |
| 1707176400 | 91.91 | -2.09 | -2.22 | 93 | 93.2 | 91.35 | 327257 |
| 1706917200 | 94 | -1.37 | -1.44 | 94.22 | 95.13 | 92.54 | 338044 |
| 1706830800 | 95.37 | 2.43 | 2.61 | 93.65 | 95.41 | 92.86 | 355032 |
| 1706744400 | 92.94 | -3.31 | -3.44 | 95.77 | 95.8 | 92.66 | 483486 |
| 1706658000 | 96.25 | -0.87 | -0.90 | 96.46 | 97.55 | 95.82 | 210304 |
| 1706571600 | 97.12 | 3.42 | 3.65 | 93.83 | 97.2 | 93.59 | 555629 |
| 1706312400 | 93.7 | -3.89 | -3.99 | 98 | 98.33 | 93.52 | 328029 |
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
