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 | 1.27 | 1.49376617267 | 85.02 | 87.46 | 84.88 | 96755 | 86.26672489 | CS |
| 4 | 4.3 | 5.24454201732 | 81.99 | 87.46 | 80.96 | 93545 | 84.57689368 | CS |
| 12 | 4.36 | 5.32161601367 | 81.93 | 87.46 | 78.13 | 111845 | 82.4285841 | CS |
| 26 | 5.67 | 7.03299429422 | 80.62 | 87.53 | 78.13 | 111906 | 82.40778199 | CS |
| 52 | 19.08 | 28.388632644 | 67.21 | 87.53 | 59.55 | 110420 | 76.31345758 | CS |
| 156 | 40.8 | 89.6900417674 | 45.49 | 87.53 | 40.92 | 88159 | 61.79187211 | CS |
| 260 | 62.27 | 259.242298085 | 24.02 | 87.53 | 20.22 | 85012 | 50.37805554 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721428800 | 85.34 | -0.99 | -1.15 | 85.85 | 86.24 | 85.03 | 49534 |
| 1721342400 | 86.33 | 0.5 | 0.58 | 85.82 | 86.715 | 85.82 | 99699 |
| 1721256000 | 85.83 | -1.63 | -1.86 | 86.81 | 87.02 | 85.545 | 81361 |
| 1721169600 | 87.46 | 2.42 | 2.85 | 85.78 | 87.46 | 85.58 | 159384 |
| 1721083200 | 85.04 | -0.13 | -0.15 | 85.02 | 85.72 | 84.88 | 93795 |
| 1720824000 | 85.17 | 0.16 | 0.19 | 85.62 | 85.81 | 84.67 | 112173 |
| 1720737600 | 85.01 | -0.37 | -0.43 | 85.55 | 85.99 | 84.99 | 123344 |
| 1720651200 | 85.38 | 1.45 | 1.73 | 84 | 85.52 | 84 | 39734 |
| 1720564800 | 83.93 | -0.79 | -0.93 | 84.68 | 84.895 | 83.835 | 34584 |
| 1720478400 | 84.72 | -0.11 | -0.13 | 84.94 | 85.23 | 84.21 | 45824 |
| 1720219200 | 84.83 | -0.53 | -0.62 | 85.65 | 86.13 | 84.79 | 116782 |
| 1720040640 | 85.36 | 2.84 | 3.44 | 82.36 | 85.49 | 82.34 | 72340 |
| 1719960000 | 82.52 | 0.61 | 0.74 | 81.76 | 82.9 | 80.96 | 173775 |
| 1719873600 | 81.91 | -2.44 | -2.89 | 83.4 | 84.16 | 81.91 | 80807 |
| 1719614400 | 84.35 | 0 | 0.00 | 84.35 | 84.35 | 84.35 | 0 |
| 1719528000 | 84.35 | 1.07 | 1.28 | 83.54 | 84.6 | 83.54 | 74086 |
| 1719441600 | 83.28 | -0.01 | -0.01 | 82.86 | 83.42 | 81.94 | 70770 |
| 1719355200 | 83.29 | 0.15 | 0.18 | 83.09 | 83.59 | 82.13 | 62483 |
| 1719268800 | 83.14 | 1.29 | 1.58 | 81.99 | 83.27 | 81.39 | 193341 |
| 1719009600 | 81.85 | 1.48 | 1.84 | 80.33 | 82.03 | 79.675 | 367443 |
| 1718923200 | 80.37 | -1.99 | -2.42 | 81.8 | 82.525 | 79.41 | 146129 |
| 1718750400 | 82.36 | -0.36 | -0.44 | 82.54 | 82.97 | 82.09 | 49404 |
| 1718664000 | 82.72 | 0.24 | 0.29 | 82.1 | 82.92 | 81.68 | 104733 |
| 1718404800 | 82.48 | -0.16 | -0.19 | 81.8 | 83.05 | 81.8 | 66961 |
| 1718318400 | 82.64 | 0.49 | 0.60 | 81.78 | 82.78 | 81.49 | 44760 |
| 1718232000 | 82.15 | 1.43 | 1.77 | 81.53 | 82.57 | 80.91 | 81859 |
| 1718145600 | 80.72 | -0.21 | -0.26 | 80.64 | 81.38 | 80.46 | 150792 |
| 1718059200 | 80.93 | -1.18 | -1.44 | 81.71 | 81.71 | 80.88 | 155986 |
| 1717800000 | 82.11 | -0.86 | -1.04 | 82.32 | 83.01 | 81.81 | 104643 |
| 1717713600 | 82.97 | -0.12 | -0.14 | 82.86 | 83.48 | 82.55 | 147580 |
| 1717627200 | 83.09 | 1.69 | 2.08 | 81.47 | 83.37 | 81.215 | 160352 |
| 1717540800 | 81.4 | 1.33 | 1.66 | 80.15 | 81.55 | 80.11 | 108317 |
| 1717454400 | 80.07 | -0.61 | -0.76 | 80.71 | 81.13 | 79.58 | 130857 |
| 1717195200 | 80.68 | 1.86 | 2.36 | 79.15 | 80.83 | 78.445 | 328003 |
| 1717108800 | 78.82 | 0.14 | 0.18 | 78.69 | 79.26 | 78.13 | 99468 |
| 1717022400 | 78.68 | -2.13 | -2.64 | 80.31 | 80.79 | 78.6 | 96068 |
| 1716936000 | 80.81 | -0.84 | -1.03 | 80.67 | 81.95 | 80.59 | 110699 |
| 1716590400 | 81.65 | 2.19 | 2.76 | 79.97 | 81.77 | 79.805 | 98476 |
| 1716504000 | 79.46 | -1.41 | -1.74 | 81.03 | 81.05 | 79.28 | 90958 |
| 1716417600 | 80.87 | 0.48 | 0.60 | 80.35 | 81.65 | 80.35 | 114159 |
| 1716331200 | 80.39 | 0.4 | 0.50 | 79.69 | 80.49 | 79.53 | 47024 |
| 1716244800 | 79.99 | 0.25 | 0.31 | 79.99 | 80.4818 | 79.6 | 32462 |
| 1715985600 | 79.74 | -0.49 | -0.61 | 80.65 | 80.65 | 79.17 | 125397 |
| 1715899200 | 80.23 | -1.56 | -1.91 | 81.8 | 81.8 | 79.975 | 169809 |
| 1715812800 | 81.79 | -0.15 | -0.18 | 82.31 | 82.31 | 81.48 | 69207 |
| 1715726400 | 81.94 | -0.67 | -0.81 | 82.55 | 83.02 | 81.565 | 82965 |
| 1715640000 | 82.61 | 1.69 | 2.09 | 81.02 | 82.77 | 80.86 | 142591 |
| 1715380800 | 80.92 | -1.28 | -1.56 | 82.2 | 82.2 | 80.745 | 91428 |
| 1715294400 | 82.2 | -2.72 | -3.20 | 85.89 | 85.89 | 81.92 | 155215 |
| 1715208000 | 84.92 | 0.49 | 0.58 | 84.49 | 85 | 84 | 161057 |
| 1715121600 | 84.43 | -0.92 | -1.08 | 85.62 | 85.62 | 84.28 | 101900 |
| 1715035200 | 85.35 | 1.62 | 1.93 | 83.92 | 85.42 | 83.92 | 110658 |
| 1714776000 | 83.73 | 0.06 | 0.07 | 84 | 84.825 | 83.23 | 94300 |
| 1714689600 | 83.67 | 3.25 | 4.04 | 81.61 | 83.75 | 80.97 | 193512 |
| 1714603200 | 80.42 | 0.82 | 1.03 | 79.71 | 81.085 | 79.44 | 86880 |
| 1714516800 | 79.6 | -1.7 | -2.09 | 81.35 | 81.35 | 79.36 | 110248 |
| 1714430400 | 81.3 | -0.54 | -0.66 | 81.93 | 81.95 | 80.76 | 47204 |
| 1714171200 | 81.84 | 0.34 | 0.42 | 81.96 | 81.96 | 81.4701 | 133838 |
| 1714084800 | 81.5 | 0.53 | 0.65 | 80.36 | 81.98 | 79.71 | 90861 |
| 1713998400 | 80.97 | 0.09 | 0.11 | 81.26 | 81.7 | 80.75 | 154820 |
| 1713912000 | 80.88 | 1.9 | 2.41 | 79.38 | 81.04 | 79.38 | 173949 |
| 1713825600 | 78.98 | 0.06 | 0.08 | 79.14 | 79.7 | 78.59 | 176677 |
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
