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 | -4.89 | -5.99705665931 | 81.54 | 83.825 | 76.09 | 2441952 | 79.68270564 | CS |
| 4 | -11.65 | -13.1936579841 | 88.3 | 88.37 | 76.09 | 1509520 | 82.26639728 | CS |
| 12 | -4.09 | -5.06564280406 | 80.74 | 89.185 | 76.09 | 1233385 | 83.44280223 | CS |
| 26 | 9.5 | 14.1474311243 | 67.15 | 89.185 | 64.8 | 1284793 | 77.35464133 | CS |
| 52 | 19.22 | 33.4668291834 | 57.43 | 89.185 | 55.5 | 1296091 | 68.90461813 | CS |
| 156 | -4.89 | -5.99705665931 | 81.54 | 99.68 | 55.5 | 1156719 | 70.27721711 | CS |
| 260 | 16.11 | 26.6105054509 | 60.54 | 99.68 | 43.05 | 1046043 | 68.47886783 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1714171200 | 76.65 | -1.26 | -1.62 | 76.89 | 77.6298 | 76.09 | 1435377 |
| 1714084800 | 77.91 | 0.06 | 0.08 | 78.0625 | 78.5 | 77.605 | 1853947 |
| 1713998400 | 77.85 | -1.23 | -1.56 | 77.7 | 78.65 | 76.86 | 2863781 |
| 1713912000 | 79.08 | -4.35 | -5.21 | 83.5 | 83.7599 | 78.03 | 4029848 |
| 1713825600 | 83.43 | 1.03 | 1.25 | 82.89 | 83.825 | 82.5 | 1510683 |
| 1713566400 | 82.4 | 1.42 | 1.75 | 81.54 | 82.43 | 81.0101 | 1951503 |
| 1713480000 | 80.98 | 0.27 | 0.33 | 81.43 | 81.75 | 80.6 | 1103569 |
| 1713393600 | 80.71 | -1.41 | -1.72 | 81.97 | 81.97 | 80.37 | 1668453 |
| 1713307200 | 82.12 | 0.12 | 0.15 | 82.06 | 82.65 | 81.78 | 1027900 |
| 1713220800 | 82 | -0.15 | -0.18 | 83.28 | 83.49 | 81.87 | 1135249 |
| 1712961600 | 82.15 | -0.04 | -0.05 | 82.23 | 82.6752 | 81.58 | 1042058 |
| 1712875200 | 82.19 | -1.74 | -2.07 | 84.3 | 84.3 | 82.13 | 1188826 |
| 1712788800 | 83.93 | 0.19 | 0.23 | 83.95 | 84.5594 | 83.8 | 1123898 |
| 1712702400 | 83.74 | -3.1 | -3.57 | 86.88 | 87.35 | 83.16 | 1559981 |
| 1712616000 | 86.84 | -0.42 | -0.48 | 87.22 | 87.72 | 86.64 | 1117551 |
| 1712356800 | 87.26 | 0.65 | 0.75 | 87.09 | 87.63 | 86.96 | 1157801 |
| 1712270400 | 86.61 | -0.43 | -0.49 | 87.26 | 88.27 | 86.51 | 833963 |
| 1712184000 | 87.04 | -0.22 | -0.25 | 87.42 | 87.6 | 86.79 | 1168716 |
| 1712097600 | 87.26 | -0.23 | -0.26 | 87.74 | 88.16 | 87.08 | 1194662 |
| 1712011200 | 87.49 | -0.95 | -1.07 | 88.3 | 88.37 | 87.35 | 1148496 |
| 1711665600 | 88.44 | 0.27 | 0.31 | 88.61 | 89.185 | 88.285 | 1647673 |
| 1711579200 | 88.17 | 1.63 | 1.88 | 86.79 | 88.21 | 86.68 | 1043021 |
| 1711492800 | 86.54 | -0.18 | -0.21 | 86.42 | 87.19 | 86.21 | 1222006 |
| 1711406400 | 86.72 | 0.49 | 0.57 | 86.36 | 86.96 | 86.09 | 917922 |
| 1711147200 | 86.23 | 0.41 | 0.48 | 86.24 | 86.9799 | 86.1 | 1236937 |
| 1711060800 | 85.82 | -0.54 | -0.63 | 86.36 | 86.7 | 85.37 | 898268 |
| 1710974400 | 86.36 | 0.36 | 0.42 | 86.05 | 86.7 | 85.81 | 929253 |
| 1710888000 | 86 | 1.01 | 1.19 | 85.68 | 86.31 | 85.29 | 1129689 |
| 1710801600 | 84.99 | -0.52 | -0.61 | 85 | 85.4099 | 84.73 | 910820 |
| 1710542400 | 85.51 | 0.28 | 0.33 | 84.42 | 85.57 | 84.1478 | 2496003 |
| 1710456000 | 85.23 | -0.26 | -0.30 | 85.41 | 85.59 | 84.29 | 1144037 |
| 1710369600 | 85.49 | -0.14 | -0.16 | 85.75 | 86 | 85.085 | 1279164 |
| 1710283200 | 85.63 | 0.69 | 0.81 | 85.16 | 85.95 | 84.825 | 1255941 |
| 1710196800 | 84.94 | 0.54 | 0.64 | 84.18 | 85.565 | 84.01 | 794528 |
| 1709941200 | 84.4 | 0.21 | 0.25 | 84.2 | 84.7 | 83.79 | 844032 |
| 1709854800 | 84.19 | -0.55 | -0.65 | 84.5 | 85.06 | 84.16 | 867691 |
| 1709768400 | 84.74 | 0.69 | 0.82 | 84.14 | 84.96 | 83.52 | 913962 |
| 1709682000 | 84.05 | 0.44 | 0.53 | 83.61 | 84.5 | 83.48 | 1060803 |
| 1709595600 | 83.61 | 0.92 | 1.11 | 82.77 | 83.82 | 82.77 | 1035193 |
| 1709336400 | 82.69 | -0.91 | -1.09 | 83.8 | 83.8 | 82.69 | 906627 |
| 1709250000 | 83.6 | -0.96 | -1.14 | 84.5 | 84.61 | 82.61 | 1912897 |
| 1709163600 | 84.56 | -0.32 | -0.38 | 85 | 85.315 | 84.51 | 869148 |
| 1709077200 | 84.88 | -0.29 | -0.34 | 85.17 | 85.23 | 84.41 | 718586 |
| 1708990800 | 85.17 | -0.14 | -0.16 | 85.7 | 86.17 | 84.94 | 1330787 |
| 1708731600 | 85.31 | -0.4 | -0.47 | 86.33 | 86.34 | 85.14 | 1105631 |
| 1708645200 | 85.71 | 2.23 | 2.67 | 83.76 | 85.95 | 83.56 | 1775419 |
| 1708558800 | 83.48 | 1.5 | 1.83 | 82.3 | 83.54 | 82.04 | 1250796 |
| 1708472400 | 81.98 | -0.63 | -0.76 | 82.33 | 83.04 | 81.97 | 968738 |
| 1708126800 | 82.61 | 0.34 | 0.41 | 82.48 | 83.185 | 82.15 | 874873 |
| 1708040400 | 82.27 | 0.35 | 0.43 | 81.97 | 82.9167 | 81.88 | 993867 |
| 1707954000 | 81.92 | 0.98 | 1.21 | 81.13 | 82.36 | 81.13 | 1053581 |
| 1707867600 | 80.94 | 0.23 | 0.28 | 81.5 | 81.66 | 80.25 | 1175704 |
| 1707781200 | 80.71 | 0.23 | 0.29 | 80.68 | 81.375 | 80.36 | 670598 |
| 1707522000 | 80.48 | 0.6 | 0.75 | 79.43 | 80.52 | 79.3 | 914750 |
| 1707435600 | 79.88 | -0.46 | -0.57 | 80.09 | 80.32 | 79.44 | 1136677 |
| 1707349200 | 80.34 | -0.15 | -0.19 | 80.8 | 80.8516 | 80.18 | 937378 |
| 1707262800 | 80.49 | -0.89 | -1.09 | 80.94 | 81.32 | 80.37 | 813494 |
| 1707176400 | 81.38 | 0.51 | 0.63 | 80.99 | 81.71 | 80.56 | 700112 |
| 1706917200 | 80.87 | 0.59 | 0.73 | 80.74 | 81.465 | 80.41 | 1118827 |
| 1706830800 | 80.28 | -1.6 | -1.95 | 81.2 | 81.3 | 79.79 | 1595042 |
| 1706744400 | 81.88 | 0.25 | 0.31 | 81.89 | 82.46 | 81.65 | 2037783 |
| 1706658000 | 81.63 | 0.44 | 0.54 | 81.42 | 82.13 | 81.255 | 926651 |
| 1706571600 | 81.19 | -0.28 | -0.34 | 80.93 | 81.21 | 80.32 | 1509102 |
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
