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 | 2.57 | 3.0526190759 | 84.19 | 87.025 | 81.52 | 242658 | 84.51850669 | CS |
| 4 | 10 | 13.0276185513 | 76.76 | 87.025 | 74.98 | 312970 | 82.02040761 | CS |
| 12 | 8.31 | 10.5927342256 | 78.45 | 87.025 | 74.86 | 310794 | 79.57141476 | CS |
| 26 | 8.94 | 11.4880493446 | 77.82 | 87.025 | 73.58 | 295626 | 78.66647142 | CS |
| 52 | 13.63 | 18.6380418433 | 73.13 | 87.025 | 64.64 | 313469 | 75.73004503 | CS |
| 156 | 22.06 | 34.0958268934 | 64.7 | 87.025 | 57.36 | 324019 | 70.85147552 | CS |
| 260 | 37.76 | 77.0612244898 | 49 | 87.025 | 23.68 | 361140 | 60.38277629 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1722379200 | 86.11 | 0.64 | 0.75 | 85.28 | 86.55 | 85.01 | 183073 |
| 1722292800 | 85.47 | 0.26 | 0.31 | 85.18 | 85.54 | 84.39 | 260573 |
| 1722033600 | 85.21 | 1.4 | 1.67 | 84.46 | 85.44 | 84.17 | 217122 |
| 1721947200 | 83.81 | 1.49 | 1.81 | 82.57 | 84.72 | 81.52 | 352542 |
| 1721860800 | 82.32 | -2.05 | -2.43 | 84.19 | 84.65 | 82.28 | 199978 |
| 1721774400 | 84.37 | 0.58 | 0.69 | 83.94 | 84.81 | 83.34 | 256623 |
| 1721688000 | 83.79 | 1.26 | 1.53 | 83.29 | 84.14 | 82.28 | 197074 |
| 1721428800 | 82.53 | -1.56 | -1.86 | 84.03 | 84.03 | 82.29 | 308232 |
| 1721342400 | 84.09 | -0.87 | -1.02 | 84.59 | 86.175 | 83.64 | 252966 |
| 1721256000 | 84.96 | -1.21 | -1.40 | 85.89 | 86.92 | 84.825 | 424835 |
| 1721169600 | 86.17 | 2.96 | 3.56 | 83.62 | 86.29 | 83.32 | 420428 |
| 1721083200 | 83.21 | 0.3 | 0.36 | 83 | 84.08 | 82.92 | 361794 |
| 1720824000 | 82.91 | 2.47 | 3.07 | 81.14 | 82.92 | 80.255 | 433055 |
| 1720737600 | 80.44 | 1.84 | 2.34 | 80.13 | 81.74 | 79.78 | 571356 |
| 1720651200 | 78.6 | 1.9 | 2.48 | 77.36 | 78.65 | 77.005 | 346224 |
| 1720564800 | 76.7 | -0.55 | -0.71 | 77.15 | 77.47 | 76.39 | 373390 |
| 1720478400 | 77.25 | 1.65 | 2.18 | 76.33 | 77.4 | 76.33 | 329491 |
| 1720219200 | 75.6 | -0.61 | -0.80 | 75.8 | 76.05 | 74.98 | 274553 |
| 1720040640 | 76.21 | -0.37 | -0.48 | 76.76 | 77.01 | 75.965 | 183113 |
| 1719960000 | 76.58 | 0.24 | 0.31 | 76.65 | 77.11 | 76.41 | 325978 |
| 1719873600 | 76.34 | -0.01 | -0.01 | 77.08 | 77.64 | 76.1 | 382975 |
| 1719614400 | 76.35 | 0 | 0.00 | 76.35 | 76.35 | 76.35 | 0 |
| 1719528000 | 76.35 | 0.05 | 0.07 | 80.11 | 80.11 | 75.215 | 713604 |
| 1719441600 | 76.3 | -0.02 | -0.03 | 75.77 | 76.75 | 75.48 | 466086 |
| 1719355200 | 76.32 | -2.35 | -2.99 | 78.12 | 78.12 | 75.35 | 599300 |
| 1719268800 | 78.67 | 0.66 | 0.85 | 78.44 | 79.75 | 78.25 | 393109 |
| 1719009600 | 78.01 | -0.04 | -0.05 | 78.03 | 78.18 | 77.58 | 789835 |
| 1718923200 | 78.05 | -0.77 | -0.98 | 78.55 | 79.39 | 77.78 | 481954 |
| 1718750400 | 78.82 | 0.17 | 0.22 | 78.74 | 79.27 | 78.375 | 211765 |
| 1718664000 | 78.65 | 1.27 | 1.64 | 77.04 | 78.67 | 77.04 | 217561 |
| 1718404800 | 77.38 | -1.17 | -1.49 | 77.46 | 77.78 | 76.44 | 273394 |
| 1718318400 | 78.55 | -0.03 | -0.04 | 78.27 | 78.71 | 77.3 | 468997 |
| 1718232000 | 78.58 | 2.42 | 3.18 | 78.08 | 78.88 | 77.64 | 359400 |
| 1718145600 | 76.16 | 0.15 | 0.20 | 75.72 | 76.23 | 75.24 | 201806 |
| 1718059200 | 76.01 | -0.06 | -0.08 | 75.41 | 76.23 | 74.86 | 278263 |
| 1717800000 | 76.07 | -1.76 | -2.26 | 77.02 | 77.7 | 75.92 | 306700 |
| 1717713600 | 77.83 | 0.04 | 0.05 | 77.55 | 78.69 | 77.4 | 218327 |
| 1717627200 | 77.79 | 0.73 | 0.95 | 77.3 | 77.97 | 76.68 | 219346 |
| 1717540800 | 77.06 | -1.47 | -1.87 | 78 | 78.28 | 77.015 | 215399 |
| 1717454400 | 78.53 | -1.1 | -1.38 | 79.97 | 79.97 | 78.24 | 251725 |
| 1717195200 | 79.63 | 0.96 | 1.22 | 79.25 | 79.96 | 78.47 | 277670 |
| 1717108800 | 78.67 | 1.29 | 1.67 | 77.71 | 79.06 | 77.53 | 205552 |
| 1717022400 | 77.38 | -1.01 | -1.29 | 77.6 | 78.215 | 77.11 | 182569 |
| 1716936000 | 78.39 | -1.01 | -1.27 | 79.43 | 79.485 | 78.11 | 227985 |
| 1716590400 | 79.4 | -0.06 | -0.08 | 79.97 | 80.15 | 78.69 | 281009 |
| 1716504000 | 79.46 | -0.83 | -1.03 | 80.46 | 80.48 | 78.97 | 247490 |
| 1716417600 | 80.29 | -1.67 | -2.04 | 81.55 | 81.98 | 79.955 | 303042 |
| 1716331200 | 81.96 | -0.13 | -0.16 | 81.97 | 82.3 | 81.745 | 219346 |
| 1716244800 | 82.09 | 0.94 | 1.16 | 81.15 | 82.16 | 81.06 | 265996 |
| 1715985600 | 81.15 | -0.2 | -0.25 | 81.73 | 81.73 | 80.78 | 215621 |
| 1715899200 | 81.35 | 0.29 | 0.36 | 81.09 | 81.46 | 80.54 | 339896 |
| 1715812800 | 81.06 | 0.62 | 0.77 | 81.09 | 81.35 | 80.401 | 245784 |
| 1715726400 | 80.44 | 0.87 | 1.09 | 80.02 | 80.64 | 79.79 | 212966 |
| 1715640000 | 79.57 | -0.05 | -0.06 | 79.78 | 80.13 | 79.39 | 198381 |
| 1715380800 | 79.62 | 0.44 | 0.56 | 79.24 | 79.65 | 78.585 | 213184 |
| 1715294400 | 79.18 | -0.17 | -0.21 | 79.4 | 79.695 | 78.51 | 235892 |
| 1715208000 | 79.35 | 0.15 | 0.19 | 78.45 | 79.38 | 78.32 | 210141 |
| 1715121600 | 79.2 | 0.75 | 0.96 | 78.9 | 79.71 | 78.27 | 236457 |
| 1715035200 | 78.45 | 1.52 | 1.98 | 77.3 | 78.48 | 77.01 | 203630 |
| 1714776000 | 76.93 | 0.87 | 1.14 | 77.1 | 77.535 | 76.39 | 188136 |
| 1714689600 | 76.06 | 0.91 | 1.21 | 75.72 | 76.73 | 75.47 | 307356 |
| 1714603200 | 75.15 | 0.44 | 0.59 | 75.07 | 76.38 | 75.07 | 368762 |
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
