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 | -3.19 | -3.90500673277 | 81.69 | 84.69 | 77.68 | 2417592 | 81.36038577 | CS |
| 4 | 2.06 | 2.6949241235 | 76.44 | 87.18 | 75.82 | 2757399 | 81.55393324 | CS |
| 12 | -9.55 | -10.8461101647 | 88.05 | 91.59 | 66.24 | 3424097 | 76.95632178 | CS |
| 26 | -0.12 | -0.152632917833 | 78.62 | 116 | 66.24 | 3672743 | 87.52768485 | CS |
| 52 | 4.59 | 6.21025571641 | 73.91 | 116 | 53.8814 | 3606390 | 77.5986326 | CS |
| 156 | -21.25 | -21.3032581454 | 99.75 | 221.64 | 37.37 | 4543448 | 79.61701209 | CS |
| 260 | 60.5 | 336.111111111 | 18 | 221.64 | 14.5 | 4370103 | 69.8231687 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721428800 | 78.66 | 0.14 | 0.18 | 78.79 | 79.67 | 78.19 | 2336097 |
| 1721342400 | 78.52 | -2.06 | -2.56 | 81.01 | 81.21 | 77.68 | 3148383 |
| 1721256000 | 80.58 | -3.37 | -4.01 | 82.11 | 82.66 | 79.28 | 3122608 |
| 1721169600 | 83.95 | 0.52 | 0.62 | 83.78 | 84.69 | 82.72 | 2007925 |
| 1721083200 | 83.43 | 1.22 | 1.48 | 82.66 | 84.66 | 81.635 | 2412697 |
| 1720824000 | 82.21 | 0.19 | 0.23 | 81.69 | 82.99 | 81.2601 | 1396349 |
| 1720737600 | 82.02 | -0.35 | -0.42 | 83.86 | 84.5 | 81.87 | 1917103 |
| 1720651200 | 82.37 | -0.21 | -0.25 | 82.9 | 82.9 | 79.9 | 2699563 |
| 1720564800 | 82.58 | -2.3 | -2.71 | 84.88 | 85.205 | 81.94 | 3134995 |
| 1720478400 | 84.88 | -2.08 | -2.39 | 86.73 | 86.865 | 84.53 | 2802282 |
| 1720219200 | 86.96 | 2.43 | 2.87 | 84.69 | 87.18 | 84.55 | 2076419 |
| 1720040640 | 84.53 | -0.52 | -0.61 | 85.38 | 85.61 | 84.53 | 1629124 |
| 1719960000 | 85.05 | 1.1 | 1.31 | 83.88 | 85.18 | 83.5 | 2222433 |
| 1719873600 | 83.95 | 2.16 | 2.64 | 82.65 | 84.13 | 81.19 | 1982534 |
| 1719614400 | 81.79 | 0 | 0.00 | 81.79 | 81.79 | 81.79 | 0 |
| 1719528000 | 81.79 | 2.51 | 3.17 | 79 | 82.362 | 79 | 2779678 |
| 1719441600 | 79.28 | -1.38 | -1.71 | 80.5 | 81.1 | 79.27 | 1975826 |
| 1719355200 | 80.66 | 2.06 | 2.62 | 80.73 | 80.84 | 78.92 | 4183675 |
| 1719268800 | 78.6 | 0.66 | 0.85 | 77.43 | 78.94 | 77.1 | 3545056 |
| 1719009600 | 77.94 | -0.51 | -0.65 | 76.44 | 78.21 | 75.82 | 6596532 |
| 1718923200 | 78.45 | -0.63 | -0.80 | 80 | 80.0975 | 77.47 | 4149066 |
| 1718750400 | 79.08 | 1.4 | 1.80 | 77.53 | 79.89 | 77.03 | 3799257 |
| 1718664000 | 77.68 | 2.09 | 2.76 | 76.61 | 77.94 | 75.02 | 3828093 |
| 1718404800 | 75.59 | 2.08 | 2.83 | 73.66 | 75.82 | 73.61 | 2535509 |
| 1718318400 | 73.51 | -1.91 | -2.53 | 76.5 | 76.56 | 73.5 | 2932838 |
| 1718232000 | 75.42 | 2.79 | 3.84 | 74.26 | 75.885 | 73.64 | 4110536 |
| 1718145600 | 72.63 | 0.91 | 1.27 | 71.67 | 72.98 | 70.88 | 2934807 |
| 1718059200 | 71.72 | 0.99 | 1.40 | 70.58 | 72.145 | 70.37 | 2733475 |
| 1717800000 | 70.73 | -0.52 | -0.73 | 70.69 | 71.3 | 70.19 | 2311423 |
| 1717713600 | 71.25 | 1.4 | 2.00 | 70.06 | 71.53 | 69.8 | 2445504 |
| 1717627200 | 69.85 | 1.83 | 2.69 | 69.07 | 69.88 | 68.16 | 4688241 |
| 1717540800 | 68.02 | 0.59 | 0.87 | 67.11 | 68.62 | 67.01 | 3440138 |
| 1717454400 | 67.43 | -0.26 | -0.38 | 68.56 | 68.77 | 66.239999 | 3091340 |
| 1717195200 | 67.69 | -0.29 | -0.43 | 68.52 | 68.8547 | 66.379999 | 4926871 |
| 1717108800 | 67.98 | -7.22 | -9.60 | 74.28 | 74.49 | 67.099999 | 8843704 |
| 1717022400 | 75.2 | 1.33 | 1.80 | 72.84 | 75.9 | 72.54 | 3147031 |
| 1716936000 | 73.87 | -0.32 | -0.43 | 74.45 | 74.63 | 73.18 | 2036735 |
| 1716590400 | 74.19 | 0.57 | 0.77 | 73.53 | 74.2945 | 72.7407 | 1744568 |
| 1716504000 | 73.62 | -1.36 | -1.81 | 76.04 | 76.3499 | 73.47 | 2301281 |
| 1716417600 | 74.98 | 0.6 | 0.81 | 74.45 | 75.7 | 73.55 | 2062438 |
| 1716331200 | 74.38 | -1.24 | -1.64 | 74.63 | 75.25 | 73.9 | 1675439 |
| 1716244800 | 75.62 | 0.39 | 0.52 | 75.56 | 75.62 | 74.12 | 1947205 |
| 1715985600 | 75.23 | 0.08 | 0.11 | 74.98 | 76.25 | 74.61 | 2556432 |
| 1715899200 | 75.15 | 0.9 | 1.21 | 74.25 | 76.165 | 73.47 | 3045402 |
| 1715812800 | 74.25 | 0.9 | 1.23 | 74.53 | 74.82 | 73.97 | 2731136 |
| 1715726400 | 73.35 | -0.22 | -0.30 | 73.16 | 74.3191 | 72.94 | 1918362 |
| 1715640000 | 73.57 | 1.65 | 2.29 | 72.33 | 73.65 | 71.93 | 2309485 |
| 1715380800 | 71.92 | -1.42 | -1.94 | 73.68 | 73.78 | 71.77 | 2944710 |
| 1715294400 | 73.34 | 0.89 | 1.23 | 72.53 | 74.29 | 72.4 | 2500114 |
| 1715208000 | 72.45 | -1.68 | -2.27 | 73.51 | 73.75 | 72.08 | 3161185 |
| 1715121600 | 74.13 | -0.17 | -0.23 | 74.74 | 75.09 | 73.01 | 4121974 |
| 1715035200 | 74.3 | -0.1 | -0.13 | 74.7 | 75.9 | 73.84 | 6578616 |
| 1714776000 | 74.4 | -14.57 | -16.38 | 78.23 | 78.92 | 72.68 | 18641465 |
| 1714689600 | 88.97 | 0.93 | 1.06 | 89.37 | 89.5 | 85.32 | 7726777 |
| 1714603200 | 88.04 | 0.64 | 0.73 | 88.25 | 90.82 | 86.51 | 2804087 |
| 1714516800 | 87.4 | -2.25 | -2.51 | 88.92 | 91.59 | 87.32 | 4182368 |
| 1714430400 | 89.65 | 1.64 | 1.86 | 88.9 | 91.02 | 88.5 | 3445298 |
| 1714171200 | 88.01 | 1.25 | 1.44 | 88.05 | 89.4228 | 86.89 | 1763315 |
| 1714084800 | 86.76 | -0.92 | -1.05 | 85.01 | 87.5465 | 84.52 | 1886425 |
| 1713998400 | 87.68 | -0.2 | -0.23 | 89.49 | 89.9 | 87.17 | 1998859 |
| 1713912000 | 87.88 | 3.19 | 3.77 | 86 | 88.88 | 85.01 | 2431931 |
| 1713825600 | 84.69 | 0.59 | 0.70 | 84.83 | 85.48 | 82.83 | 2650459 |
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
