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 | -2.5 | -2.91749328977 | 85.69 | 86.27 | 76.4 | 134377 | 81.2730028 | CS |
| 4 | 5.31 | 6.81818181818 | 77.88 | 86.27 | 73.8 | 131319 | 80.08075281 | CS |
| 12 | 29.49 | 54.9162011173 | 53.7 | 86.27 | 51.45 | 93878 | 71.97708993 | CS |
| 26 | 39.7 | 91.2853529547 | 43.49 | 86.27 | 43.01 | 79289 | 62.4951997 | CS |
| 52 | 38.05 | 84.2933097031 | 45.14 | 86.27 | 35.67 | 65084 | 54.18223986 | CS |
| 156 | 30.59 | 58.1558935361 | 52.6 | 86.27 | 29.91 | 53769 | 47.22749452 | CS |
| 260 | 66.61 | 401.749095296 | 16.58 | 86.27 | 8.4101 | 42267 | 41.93563854 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1735077840 | 83.19 | 1.19 | 1.45 | 82.44 | 83.2 | 81.805 | 74759 |
| 1734996900 | 82 | 1.28 | 1.59 | 81.04 | 82.05 | 79.54 | 83885 |
| 1734737700 | 80.72 | 1.69 | 2.14 | 78.03 | 82 | 76.4 | 213434 |
| 1734651300 | 79.03 | -0.51 | -0.64 | 80.54 | 81.98 | 78.71 | 86674 |
| 1734564900 | 79.54 | -4.63 | -5.50 | 84.79 | 85.3 | 78.46 | 125825 |
| 1734478500 | 84.17 | -1.8 | -2.09 | 85.69 | 86.27 | 82.98 | 162068 |
| 1734392100 | 85.97 | 2.95 | 3.55 | 83.11 | 86.035 | 82.62 | 194451 |
| 1734132900 | 83.02 | 2.55 | 3.17 | 81.03 | 83.22 | 79.78 | 229161 |
| 1734046500 | 80.47 | 1.49 | 1.89 | 79.44 | 80.92 | 78.98 | 180620 |
| 1733960100 | 78.98 | 4.29 | 5.74 | 75.84 | 79.41 | 75 | 760245 |
| 1733873700 | 74.69 | 0.51 | 0.69 | 74.52 | 76.32 | 73.915 | 52923 |
| 1733787300 | 74.18 | -2.15 | -2.82 | 76.52 | 77.11 | 73.8 | 51309 |
| 1733528100 | 76.33 | -0.78 | -1.01 | 77.71 | 77.79 | 76.09 | 49353 |
| 1733441700 | 77.11 | 0.47 | 0.61 | 76.94 | 78.16 | 76.68 | 40914 |
| 1733355300 | 76.64 | 1.33 | 1.77 | 75.89 | 77.05 | 74.81 | 43561 |
| 1733268900 | 75.31 | -0.37 | -0.49 | 75.59 | 76.5 | 74.49 | 40795 |
| 1733182500 | 75.68 | -0.87 | -1.14 | 76.61 | 76.93 | 75.5 | 50533 |
| 1732917840 | 76.55 | -0.68 | -0.88 | 78.01 | 78.01 | 76.165 | 38095 |
| 1732750500 | 77.23 | -0.07 | -0.09 | 78.02 | 78.42 | 76.62 | 50025 |
| 1732664100 | 77.3 | -0.69 | -0.88 | 77.88 | 77.88 | 76.505 | 41189 |
| 1732577700 | 77.985 | 1.3 | 1.69 | 77.62 | 79.5889 | 76.45 | 78623 |
| 1732318500 | 76.69 | 1.36 | 1.81 | 75.72 | 77 | 75 | 61238 |
| 1732232100 | 75.33 | 0.54 | 0.72 | 75 | 76.72 | 74.7 | 72594 |
| 1732145700 | 74.79 | 1.2 | 1.63 | 73.44 | 74.89 | 72.775 | 82830 |
| 1732059300 | 73.59 | 0.86 | 1.18 | 71.89 | 73.61 | 71.89 | 45968 |
| 1731972900 | 72.73 | -0.59 | -0.80 | 72.83 | 74.04 | 72.52 | 69490 |
| 1731713700 | 73.32 | 0.02 | 0.03 | 73.7 | 74.28 | 72.16 | 59110 |
| 1731627300 | 73.3 | -0.36 | -0.49 | 74.05 | 74.58 | 72.45 | 95961 |
| 1731540900 | 73.66 | 1.15 | 1.59 | 72.73 | 74.575 | 72.73 | 71807 |
| 1731454500 | 72.51 | 0.12 | 0.17 | 72.45 | 73.74 | 71.6801 | 80520 |
| 1731368100 | 72.39 | 1.82 | 2.58 | 72.42 | 74.25 | 71.56 | 139498 |
| 1731108900 | 70.57 | 0.25 | 0.36 | 70.92 | 71.55 | 70.21 | 111940 |
| 1731022500 | 70.32 | -0.58 | -0.82 | 70.32 | 70.94 | 68.53 | 124682 |
| 1730936100 | 70.9 | 6.99 | 10.94 | 69.72 | 72.96 | 69.72 | 238672 |
| 1730849700 | 63.91 | 1.09 | 1.74 | 63.09 | 64.269999 | 62.65 | 51328 |
| 1730763300 | 62.82 | -0.44 | -0.70 | 62.76 | 63.49 | 61.375 | 71630 |
| 1730500500 | 63.26 | 0.27 | 0.43 | 63.36 | 68 | 62.04 | 78883 |
| 1730414100 | 62.99 | -3.58 | -5.38 | 66.73 | 66.73 | 62.8 | 106896 |
| 1730327700 | 66.569999 | 2.06 | 3.19 | 64.18 | 66.569999 | 64.18 | 123603 |
| 1730241300 | 64.51 | 0.88 | 1.38 | 63.63 | 64.54 | 63.48 | 137243 |
| 1730154900 | 63.63 | 5.18 | 8.86 | 59.43 | 64.295 | 59.395 | 91196 |
| 1729895700 | 58.45 | -1.53 | -2.55 | 60.25 | 60.4 | 58.41 | 62473 |
| 1729809300 | 59.98 | 0.01 | 0.02 | 59.88 | 60.438 | 59.52 | 37796 |
| 1729722900 | 59.97 | 0.7 | 1.18 | 59.14 | 60.14 | 58.72 | 63687 |
| 1729636500 | 59.27 | 0.27 | 0.46 | 58.88 | 59.7384 | 58.526 | 46410 |
| 1729550100 | 59 | -1.3 | -2.16 | 60.23 | 60.91 | 58.63 | 77684 |
| 1729290900 | 60.3 | -0.44 | -0.72 | 60.83 | 61.215 | 60.16 | 53083 |
| 1729204500 | 60.74 | 1.74 | 2.95 | 59.19 | 60.92 | 58.71 | 86768 |
| 1729118100 | 59 | 0.79 | 1.36 | 58.53 | 59.5775 | 58.395 | 58953 |
| 1729031700 | 58.21 | 0.69 | 1.20 | 57.57 | 59.555 | 57.14 | 57396 |
| 1728945300 | 57.52 | 0.85 | 1.50 | 56.58 | 58.1 | 56.37 | 53577 |
| 1728686100 | 56.67 | 2.42 | 4.46 | 54.31 | 57.015 | 54.25 | 90365 |
| 1728599700 | 54.25 | 0.44 | 0.82 | 53.28 | 54.44 | 52.8801 | 47731 |
| 1728513300 | 53.81 | 0.11 | 0.20 | 53.78 | 55 | 53.45 | 41056 |
| 1728426900 | 53.705 | 0.53 | 1.01 | 53.27 | 54.41 | 53.27 | 36727 |
| 1728340500 | 53.17 | 0.42 | 0.80 | 52.49 | 53.38 | 52.19 | 48494 |
| 1728081300 | 52.75 | 0.75 | 1.44 | 53.19 | 53.43 | 52.49 | 39910 |
| 1727994900 | 52 | -0.02 | -0.04 | 52.25 | 52.37 | 51.49 | 54177 |
| 1727908500 | 52.02 | -0.11 | -0.21 | 52.3 | 53.1125 | 51.68 | 33485 |
| 1727822100 | 52.13 | -1.86 | -3.45 | 53.7 | 53.97 | 51.45 | 92881 |
| 1727735700 | 53.99 | 1 | 1.89 | 52.85 | 54.73 | 52.63 | 150161 |
| 1727476500 | 52.99 | 0.67 | 1.28 | 52.65 | 53.99 | 52.12 | 59383 |
| 1727390100 | 52.32 | 0.81 | 1.57 | 52.18 | 52.81 | 51.88 | 51709 |
| 1727303700 | 51.51 | -0.25 | -0.48 | 51.82 | 52.235 | 51.46 | 59878 |
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
