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 | -3.39 | -4.20647723043 | 80.59 | 80.59 | 77.2 | 118 | 77.22866808 | CS |
| 4 | -5.54 | -6.69567319314 | 82.74 | 82.74 | 77.2 | 129 | 81.46966205 | CS |
| 12 | -2.85 | -3.56027482823 | 80.05 | 83 | 76.0001 | 226 | 80.77903699 | CS |
| 26 | 6.11 | 8.59473906316 | 71.09 | 84 | 67.5 | 480 | 76.70416238 | CS |
| 52 | 7.99 | 11.5445744835 | 69.21 | 84 | 67.19 | 483 | 73.77311263 | CS |
| 156 | 8.5 | 12.3726346434 | 68.7 | 85 | 64 | 913 | 74.64773019 | CS |
| 260 | 15.59 | 25.3043337121 | 61.61 | 85 | 41.0777 | 1302 | 61.87380315 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1735342200 | 77.2 | -3.39 | -4.21 | 77.2 | 79.11 | 77.2 | 470 |
| 1735255800 | 80.59 | 0 | 0.00 | 79.2 | 80.59 | 79.2 | 4 |
| 1735077840 | 80.59 | 0 | 0.00 | 80.59 | 80.59 | 80.59 | 0 |
| 1734996600 | 80.59 | 0 | 0.00 | 80.59 | 80.59 | 80.59 | 0 |
| 1734737400 | 80.59 | 0 | 0.00 | 80.59 | 80.59 | 80.59 | 5 |
| 1734651000 | 80.59 | 0 | 0.00 | 82.7 | 82.7 | 80.59 | 2 |
| 1734564600 | 80.59 | 0 | 0.00 | 80.59 | 80.59 | 80.59 | 71 |
| 1734478200 | 80.59 | 0 | 0.00 | 80.59 | 80.59 | 80.59 | 41 |
| 1734391800 | 80.59 | 0 | 0.00 | 80.59 | 80.59 | 80.59 | 0 |
| 1734132600 | 80.59 | 0 | 0.00 | 80.59 | 80.59 | 80.59 | 3 |
| 1734046200 | 80.59 | -2.11 | -2.55 | 80.59 | 81 | 80.59 | 102 |
| 1733959800 | 82.7 | 0 | 0.00 | 82.7 | 82.7 | 82.7 | 18 |
| 1733873400 | 82.7 | 0 | 0.00 | 82.7 | 82.7 | 80.27 | 60 |
| 1733787000 | 82.7 | 0 | 0.00 | 82.7 | 82.7 | 82.7 | 27 |
| 1733527800 | 82.7 | 0 | 0.00 | 82.1 | 82.7 | 82.1 | 394 |
| 1733441400 | 82.7 | 0 | 0.00 | 82.7 | 82.7 | 82.7 | 30 |
| 1733355000 | 82.7 | 0 | 0.00 | 82.7 | 82.7 | 82.7 | 0 |
| 1733268600 | 82.7 | -0.04 | -0.05 | 82.7 | 82.7 | 82.7 | 312 |
| 1733182200 | 82.74 | 0.27 | 0.33 | 82.74 | 82.74 | 82.26 | 919 |
| 1732917840 | 82.47 | 0 | 0.00 | 82.7 | 82.7 | 82.47 | 7 |
| 1732750200 | 82.47 | -0.02 | -0.02 | 82.45 | 82.49 | 82.42 | 577 |
| 1732663800 | 82.49 | 0 | 0.00 | 82.49 | 82.49 | 82.49 | 0 |
| 1732577400 | 82.49 | 0 | 0.00 | 82.49 | 82.49 | 82.49 | 17 |
| 1732318200 | 82.49 | 0 | 0.00 | 82.49 | 82.49 | 82.49 | 3 |
| 1732231800 | 82.49 | 0 | 0.00 | 82.47 | 82.49 | 82.47 | 23 |
| 1732145400 | 82.49 | 0 | 0.00 | 82.49 | 82.49 | 82.49 | 16 |
| 1732059000 | 82.49 | 2.94 | 3.70 | 82.49 | 82.49 | 82.49 | 100 |
| 1731972600 | 79.55 | -0.26 | -0.32 | 81.25 | 81.2501 | 79.55 | 514 |
| 1731713400 | 79.808 | -1.14 | -1.41 | 81 | 81 | 79.808 | 1000 |
| 1731627000 | 80.95 | -1.52 | -1.84 | 82.49 | 82.49 | 79.58 | 3094 |
| 1731540600 | 82.47 | 0 | 0.00 | 82.49 | 82.49 | 82.47 | 2 |
| 1731454200 | 82.47 | 0 | 0.00 | 82.47 | 82.47 | 82.47 | 1 |
| 1731367800 | 82.47 | 0 | 0.00 | 82.49 | 82.49 | 82.47 | 35 |
| 1731108600 | 82.47 | 3.47 | 4.39 | 77.02 | 82.48 | 77.02 | 1324 |
| 1731022200 | 79 | 0 | 0.00 | 79 | 79 | 79 | 0 |
| 1730935800 | 79 | 0 | 0.00 | 79 | 79 | 79 | 1 |
| 1730849400 | 79 | 0 | 0.00 | 80 | 80 | 79 | 26 |
| 1730763000 | 79 | -3.5 | -4.24 | 80.5 | 80.5 | 76.5 | 1569 |
| 1730500200 | 82.5 | 0 | 0.00 | 82.5 | 82.5 | 82.5 | 2 |
| 1730413800 | 82.5 | 0 | 0.00 | 82.5 | 82.5 | 82.5 | 0 |
| 1730327400 | 82.5 | 0 | 0.00 | 82.5 | 82.5 | 82.5 | 0 |
| 1730241000 | 82.5 | 0 | 0.00 | 82.5 | 82.5 | 82.5 | 4 |
| 1730154600 | 82.5 | 0.51 | 0.62 | 82.5 | 82.5 | 82.5 | 112 |
| 1729895400 | 81.99 | 5.99 | 7.88 | 79.01 | 81.99 | 79.01 | 302 |
| 1729809000 | 76.0001 | -3 | -3.80 | 78.02 | 79 | 76.0001 | 175 |
| 1729722600 | 79 | 0 | 0.00 | 79 | 79 | 79 | 104 |
| 1729636200 | 79 | 0 | 0.00 | 81.99 | 81.99 | 79 | 6 |
| 1729549800 | 79 | 0 | 0.00 | 81.99 | 81.99 | 79 | 54 |
| 1729290600 | 79 | 0 | 0.00 | 79 | 79 | 79 | 24 |
| 1729204200 | 79 | -2.83 | -3.46 | 79.01 | 79.01 | 79 | 239 |
| 1729117800 | 81.83 | 0 | 0.00 | 83 | 83 | 81.83 | 74 |
| 1729031400 | 81.83 | 0 | 0.00 | 81.83 | 81.83 | 81.83 | 15 |
| 1728945000 | 81.83 | 1.85 | 2.31 | 82.98 | 82.98 | 78.03 | 113 |
| 1728685800 | 79.98 | 0 | 0.00 | 78.02 | 79.98 | 78.02 | 127 |
| 1728599400 | 79.98 | -2.98 | -3.59 | 83 | 83 | 79.97 | 831 |
| 1728513000 | 82.96 | 1.96 | 2.42 | 82.96 | 82.96 | 82.96 | 104 |
| 1728426600 | 81 | 0 | 0.00 | 81 | 81 | 81 | 0 |
| 1728340200 | 81 | 0 | 0.00 | 80.05 | 82 | 80.05 | 62 |
| 1728081000 | 81 | 1 | 1.25 | 82.98 | 84 | 80.98 | 1133 |
| 1727994600 | 80 | 0 | 0.00 | 80 | 80 | 80 | 122 |
| 1727908200 | 80 | -3 | -3.61 | 80 | 81.4 | 80 | 310 |
| 1727821800 | 83 | 0 | 0.00 | 80 | 83 | 80 | 10 |
| 1727735400 | 83 | 0 | 0.00 | 83 | 83 | 83 | 47 |
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
