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 | 0.11 | 0.135651744975 | 81.09 | 81.93 | 79.98 | 76 | 80.68918848 | FU |
| 4 | 2.93 | 3.7434521528 | 78.27 | 83.29 | 78.07 | 253 | 80.59521775 | FU |
| 12 | -2.09 | -2.50930483852 | 83.29 | 102 | 78 | 593 | 81.24659866 | FU |
| 26 | 1.17 | 1.46195176809 | 80.03 | 102 | 75.1 | 453 | 80.35445926 | FU |
| 52 | 19.76 | 32.1614583333 | 61.44 | 102 | 61.17 | 567 | 78.13215885 | FU |
| 156 | -16.6 | -16.9734151329 | 97.8 | 102 | 59.21 | 481 | 73.56269271 | FU |
| 260 | -933.81 | -92.000078817 | 1015.01 | 1849.99 | 1 | 393 | 149.84274782 | FU |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1713907800 | 81.26 | 0.52 | 0.64 | 80.74 | 81.93 | 80.74 | 15 |
| 1713821340 | 80.74 | 0.12 | 0.15 | 80.62 | 80.74 | 79.98 | 130 |
| 1713562200 | 80.62 | 0.06 | 0.07 | 80.03 | 80.68 | 79.99 | 164 |
| 1713475800 | 80.56 | -0.51 | -0.63 | 80.23 | 80.56 | 80 | 62 |
| 1713389400 | 81.07 | 0 | 0.00 | 81.09 | 81.09 | 81.07 | 11 |
| 1713302940 | 81.07 | 0.33 | 0.41 | 80.73 | 81.1 | 80.73 | 14 |
| 1713216600 | 80.74 | -0.32 | -0.39 | 81.07 | 81.07 | 80.19 | 442 |
| 1712957400 | 81.06 | 0.03 | 0.04 | 81.59 | 82.49 | 81.05 | 79 |
| 1712870940 | 81.03 | -0.08 | -0.10 | 81.04 | 81.04 | 81.02 | 39 |
| 1712784540 | 81.11 | 0.66 | 0.82 | 80.43 | 81.12 | 80.43 | 1342 |
| 1712698140 | 80.45 | 0.82 | 1.03 | 79.66 | 80.45 | 79.66 | 62 |
| 1712611740 | 79.63 | -0.48 | -0.60 | 80.44 | 80.48 | 79.63 | 33 |
| 1712352600 | 80.11 | 0.01 | 0.01 | 80.1 | 80.75 | 80.1 | 21 |
| 1712266140 | 80.1 | -1.01 | -1.25 | 81.12 | 81.12 | 80.09 | 1843 |
| 1712179740 | 81.11 | 0.41 | 0.51 | 80.99 | 81.6 | 80.05 | 84 |
| 1712093400 | 80.7 | -0.67 | -0.82 | 80.77 | 81.4 | 78.07 | 149 |
| 1712006940 | 81.37 | 1.13 | 1.41 | 80.24 | 83.29 | 80.02 | 146 |
| 1711661400 | 80.24 | 0.01 | 0.01 | 80.4 | 81.05 | 80.23 | 24 |
| 1711574940 | 80.23 | 0.24 | 0.30 | 78.27 | 80.23 | 78.25 | 139 |
| 1711488540 | 79.99 | 0.09 | 0.11 | 79.51 | 80.25 | 78.17 | 282 |
| 1711402140 | 79.9 | -0.26 | -0.32 | 84 | 86.99 | 79.5 | 328 |
| 1711143000 | 80.16 | 0 | 0.00 | 80.17 | 81.79 | 80.09 | 46 |
| 1711056600 | 80.16 | 0.08 | 0.10 | 80.09 | 81.78 | 80.09 | 35 |
| 1710970200 | 80.08 | -1.76 | -2.15 | 81.84 | 83.99 | 80.08 | 167 |
| 1710883740 | 81.84 | 1.23 | 1.53 | 80.79 | 84 | 80.06 | 350 |
| 1710797400 | 80.61 | -0.37 | -0.46 | 80.01 | 80.93 | 80 | 593 |
| 1710538200 | 80.98 | 0 | 0.00 | 80.2 | 80.98 | 80.2 | 150 |
| 1710451740 | 80.98 | 0.77 | 0.96 | 80.21 | 80.98 | 80.21 | 428 |
| 1710365400 | 80.21 | -2.78 | -3.35 | 82.9 | 82.99 | 80.07 | 8607 |
| 1710278940 | 82.99 | 1.99 | 2.46 | 81.01 | 83.49 | 81 | 50 |
| 1710192600 | 81 | -0.5 | -0.61 | 81.5 | 81.51 | 81 | 5127 |
| 1709933400 | 81.5 | -0.51 | -0.62 | 82 | 82.6 | 81.5 | 6186 |
| 1709847000 | 82.01 | -0.53 | -0.64 | 82.55 | 83 | 81.57 | 1100 |
| 1709760540 | 82.54 | -1.42 | -1.69 | 83.96 | 84 | 80.97 | 16 |
| 1709674200 | 83.96 | 2.73 | 3.36 | 81.23 | 84 | 80.26 | 745 |
| 1709587740 | 81.23 | 1.73 | 2.18 | 78.93 | 93.99 | 78.93 | 922 |
| 1709328600 | 79.5 | -22.5 | -22.06 | 84.99 | 84.99 | 78 | 689 |
| 1709242200 | 102 | 20.96 | 25.86 | 81.04 | 102 | 81.04 | 510 |
| 1709155800 | 81.04 | 0.03 | 0.04 | 81.01 | 81.04 | 81.01 | 245 |
| 1709069400 | 81.01 | 0 | 0.00 | 80 | 81.12 | 80 | 73 |
| 1708983000 | 81.01 | -0.48 | -0.59 | 81.49 | 81.49 | 80.1 | 135 |
| 1708723800 | 81.49 | 0.47 | 0.58 | 81.42 | 81.49 | 81.42 | 10 |
| 1708637400 | 81.02 | 0 | 0.00 | 81.02 | 81.02 | 80.99 | 1090 |
| 1708550940 | 81.02 | -0.38 | -0.47 | 81.41 | 81.41 | 81.02 | 270 |
| 1708464600 | 81.4 | -0.14 | -0.17 | 81.54 | 81.54 | 81.4 | 14 |
| 1708378200 | 81.54 | -0.45 | -0.55 | 82.07 | 82.21 | 81.54 | 137 |
| 1708119000 | 81.99 | -0.42 | -0.51 | 82.39 | 82.39 | 81.51 | 85 |
| 1708032600 | 82.41 | 0.41 | 0.50 | 81.99 | 82.98 | 81.01 | 45 |
| 1707946200 | 82 | -0.05 | -0.06 | 82.05 | 82.05 | 82 | 16 |
| 1707514200 | 82.05 | 0 | 0.00 | 82.04 | 82.05 | 82.04 | 6 |
| 1707427800 | 82.05 | 0.05 | 0.06 | 82.71 | 82.71 | 82.05 | 14 |
| 1707341400 | 82 | -0.04 | -0.05 | 82 | 82.04 | 82 | 17 |
| 1707255000 | 82.04 | 0.01 | 0.01 | 82.03 | 82.04 | 82.03 | 40 |
| 1707168600 | 82.03 | -0.89 | -1.07 | 83.02 | 83.02 | 81.35 | 59 |
| 1706909400 | 82.92 | -0.58 | -0.69 | 82.92 | 82.92 | 80.91 | 222 |
| 1706822940 | 83.5 | -0.8 | -0.95 | 84.28 | 84.29 | 82.62 | 104 |
| 1706736600 | 84.3 | 1 | 1.20 | 83.29 | 84.5 | 83.29 | 110 |
| 1706650200 | 83.3 | 0.06 | 0.07 | 83.22 | 83.31 | 83.22 | 464 |
| 1706563800 | 83.24 | -0.06 | -0.07 | 83.29 | 83.29 | 83.21 | 21 |
| 1706304600 | 83.3 | 0.78 | 0.95 | 82.01 | 83.3 | 81.96 | 285 |
| 1706218200 | 82.52 | 0.25 | 0.30 | 82.18 | 82.75 | 82.18 | 106 |
| 1706131800 | 82.27 | 0.23 | 0.28 | 82.01 | 82.27 | 82.01 | 265 |
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
