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 | 1.78 | 2.06880520688 | 86.04 | 88.27 | 82.75 | 1376948 | 85.50422763 | CS |
| 4 | 11.94 | 15.7353716394 | 75.88 | 88.27 | 75.74 | 1379537 | 82.8990767 | CS |
| 12 | 20.84 | 31.1137653031 | 66.98 | 88.27 | 60.17 | 1629230 | 72.83650399 | CS |
| 26 | 20.23 | 29.9304630863 | 67.59 | 88.27 | 60.17 | 1406398 | 71.20674756 | CS |
| 52 | 12.32 | 16.3178807947 | 75.5 | 88.27 | 59.36 | 1330390 | 69.74335695 | CS |
| 156 | 7.23 | 8.97133639409 | 80.59 | 89.95 | 48.88 | 1335599 | 68.17144486 | CS |
| 260 | 33.68 | 62.2090875508 | 54.14 | 117.35 | 43.25 | 1137510 | 71.27109783 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1713562800 | 87.39 | 0 | 0.00 | 87.39 | 87.39 | 87.39 | 0 |
| 1713476400 | 87.39 | 1.31 | 1.52 | 87.13 | 87.56 | 86.38 | 1224896 |
| 1713390000 | 86.08 | 0.78 | 0.91 | 85.34 | 86.88 | 85.34 | 1124671 |
| 1713303600 | 85.3 | 0.63 | 0.74 | 83.88 | 86.07 | 83.55 | 1400467 |
| 1713217200 | 84.67 | 0.03 | 0.04 | 85.23 | 85.28 | 82.75 | 1256107 |
| 1712958000 | 84.64 | 0.27 | 0.32 | 86.04 | 88.27 | 83.83 | 1878598 |
| 1712871600 | 84.37 | 0.58 | 0.69 | 84.37 | 84.5 | 83.01 | 1215320 |
| 1712785200 | 83.79 | -0.66 | -0.78 | 82.99 | 84.11 | 82.43 | 1612616 |
| 1712698800 | 84.45 | 1.4 | 1.69 | 84.63 | 85 | 83.92 | 1500040 |
| 1712612400 | 83.05 | -1.22 | -1.45 | 84.9 | 85.24 | 82.62 | 1618262 |
| 1712353200 | 84.27 | 2.19 | 2.67 | 82.17 | 84.84 | 82.17 | 1110414 |
| 1712266800 | 82.08 | -1.41 | -1.69 | 82.6 | 83 | 81.75 | 1240842 |
| 1712180400 | 83.49 | 0.96 | 1.16 | 82.19 | 83.75 | 82.18 | 1611669 |
| 1712094000 | 82.53 | -0.69 | -0.83 | 83.41 | 83.83 | 82.08 | 1854997 |
| 1712007600 | 83.22 | 2.45 | 3.03 | 82.07 | 83.45 | 81.76 | 2263243 |
| 1711662000 | 80.77 | 2.28 | 2.90 | 79.25 | 80.93 | 78.89 | 1853821 |
| 1711575600 | 78.49 | 2.36 | 3.10 | 76.58 | 78.54 | 76.52 | 996877 |
| 1711489200 | 76.13 | 0.01 | 0.01 | 76.88 | 77.13 | 76.13 | 828129 |
| 1711402800 | 76.12 | 0.37 | 0.49 | 75.86 | 77.27 | 75.86 | 811413 |
| 1711143600 | 75.75 | -0.55 | -0.72 | 75.88 | 76.72 | 75.74 | 808818 |
| 1711057200 | 76.3 | 0.89 | 1.18 | 76.45 | 77.16 | 75.96 | 1722758 |
| 1710970800 | 75.41 | 1.67 | 2.26 | 73.9 | 75.99 | 73.43 | 1561118 |
| 1710884400 | 73.74 | -1.1 | -1.47 | 74.76 | 75.03 | 73.61 | 1391174 |
| 1710798000 | 74.84 | -0.94 | -1.24 | 75.64 | 75.64 | 74.39 | 2474487 |
| 1710538800 | 75.78 | 0.51 | 0.68 | 74.94 | 75.94 | 74.59 | 4131889 |
| 1710452400 | 75.27 | -0.48 | -0.63 | 75.06 | 75.69 | 74.65 | 1771009 |
| 1710366000 | 75.75 | 1.1 | 1.47 | 74.83 | 76.85 | 74.78 | 1699408 |
| 1710279600 | 74.65 | -0.37 | -0.49 | 73.91 | 74.79 | 73.01 | 1656072 |
| 1710193200 | 75.02 | 1.46 | 1.98 | 73.34 | 75.19 | 73.22 | 1875415 |
| 1709937600 | 73.56 | 0.48 | 0.66 | 73.5 | 74.04 | 72.65 | 2408075 |
| 1709851200 | 73.08 | 0.5 | 0.69 | 73.25 | 73.56 | 72.59 | 830365 |
| 1709764800 | 72.58 | 0.84 | 1.17 | 72.21 | 73.12 | 71.89 | 2845134 |
| 1709678400 | 71.74 | 1.22 | 1.73 | 71.48 | 72.69 | 71.43 | 2326804 |
| 1709592000 | 70.52 | 3.24 | 4.82 | 68.06 | 70.56 | 67.95 | 2858283 |
| 1709332800 | 67.28 | 2.19 | 3.36 | 65.87 | 67.45 | 64.879999 | 1367677 |
| 1709246400 | 65.09 | -0.08 | -0.12 | 65.8 | 66.019999 | 64.56 | 4479027 |
| 1709160000 | 65.17 | -0.06 | -0.09 | 65.019999 | 65.44 | 64.879999 | 905285 |
| 1709073600 | 65.23 | -0.79 | -1.20 | 66.239999 | 66.349999 | 65.14 | 906282 |
| 1708987200 | 66.019999 | -0.98 | -1.46 | 66.45 | 66.54 | 65.64 | 1171235 |
| 1708728000 | 67 | 2.03 | 3.12 | 65.129999 | 67.29 | 64.91 | 1503763 |
| 1708641600 | 64.97 | -0.88 | -1.34 | 65.5 | 65.9 | 64.93 | 1449341 |
| 1708555200 | 65.849999 | 0.09 | 0.14 | 65.87 | 65.989999 | 64.989999 | 1541259 |
| 1708468800 | 65.76 | 1.3 | 2.02 | 64.989999 | 65.819999 | 64.91 | 2091064 |
| 1708123200 | 64.459999 | 1.64 | 2.61 | 64.06 | 65.19 | 63.53 | 1462758 |
| 1708036800 | 62.82 | 1.48 | 2.41 | 61.97 | 63.31 | 61.85 | 1310317 |
| 1707950400 | 61.34 | 0.31 | 0.51 | 61.13 | 61.37 | 60.17 | 1322203 |
| 1707864000 | 61.03 | -2.06 | -3.27 | 62.16 | 62.17 | 60.55 | 2255158 |
| 1707777600 | 63.09 | 0.38 | 0.61 | 62.64 | 63.44 | 62.52 | 2647654 |
| 1707518400 | 62.71 | -0.76 | -1.20 | 63.52 | 63.67 | 62 | 1040551 |
| 1707432000 | 63.47 | -0.99 | -1.54 | 63.45 | 63.82 | 63.07 | 1612440 |
| 1707345600 | 64.459999 | 0 | 0.00 | 64.459999 | 64.459999 | 64.459999 | 0 |
| 1707259200 | 64.459999 | 0.17 | 0.26 | 64.489999 | 64.93 | 64.04 | 1541477 |
| 1707172800 | 64.29 | -1.15 | -1.76 | 64.459999 | 64.849999 | 64.09 | 2034099 |
| 1706913600 | 65.44 | -2.32 | -3.42 | 66.25 | 66.43 | 64.44 | 1448074 |
| 1706827200 | 67.76 | 1.68 | 2.54 | 66.68 | 68.36 | 66.5 | 1051443 |
| 1706740800 | 66.08 | -0.23 | -0.35 | 66.43 | 67.53 | 65.819999 | 1714682 |
| 1706654400 | 66.31 | -0.64 | -0.96 | 67.29 | 67.58 | 66.08 | 809145 |
| 1706568000 | 66.95 | 0.56 | 0.84 | 67.019999 | 67.019999 | 65.84 | 845651 |
| 1706308800 | 66.39 | -0.69 | -1.03 | 66.98 | 67.36 | 66.349999 | 592361 |
| 1706222400 | 67.08 | 0.86 | 1.30 | 66.75 | 67.67 | 66.48 | 742328 |
| 1706136000 | 66.22 | -1.77 | -2.60 | 69 | 69.38 | 66.11 | 1560840 |
| 1706049600 | 67.99 | 1.43 | 2.15 | 67.019999 | 68.05 | 66.72 | 772464 |
| 1705963200 | 66.56 | 0.27 | 0.41 | 65.78 | 66.59 | 65.22 | 574920 |
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
