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 | 0 | 0 | 0 | 83.1084 | 0 | 0 | 0 | CS |
| 4 | 0.9624 | 1.17157256592 | 82.146 | 83.1084 | 80.7 | 14056 | 80.74702299 | CS |
| 12 | 1.6984 | 2.08623019285 | 81.41 | 83.1084 | 77.8 | 6763 | 80.59228083 | CS |
| 26 | 5.4485 | 7.01584730343 | 77.6599 | 83.1084 | 76.11 | 17855 | 77.60898299 | CS |
| 52 | 10.9046 | 15.1025292298 | 72.2038 | 83.1084 | 69.6048 | 24633 | 73.24442486 | CS |
| 156 | 19.9084 | 31.5006329114 | 63.2 | 83.1084 | 49.6851 | 7851 | 70.51828177 | CS |
| 260 | 31.5926 | 61.3260397781 | 51.5158 | 83.1084 | 34.4427 | 4992 | 68.08341783 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1739571960 | 82.2311 | 0 | 0.00 | 82.2311 | 82.2311 | 82.2311 | 0 |
| 1739485560 | 82.2311 | 0 | 0.00 | 82.2311 | 82.2311 | 82.2311 | 0 |
| 1739399160 | 82.2311 | 0 | 0.00 | 82.2311 | 82.2311 | 82.2311 | 0 |
| 1739312760 | 82.2311 | 0 | 0.00 | 82.2311 | 82.2311 | 82.2311 | 0 |
| 1739226360 | 82.2311 | 0 | 0.00 | 82.2311 | 82.2311 | 82.2311 | 0 |
| 1738967160 | 82.2311 | -0.2 | -0.24 | 82.2311 | 82.2311 | 82.2311 | 887 |
| 1738880400 | 82.4325 | 0.19 | 0.24 | 82.4325 | 82.4325 | 82.4325 | 470 |
| 1738794000 | 82.2388 | 0 | 0.00 | 82.2388 | 82.2388 | 82.2388 | 0 |
| 1738707600 | 82.2388 | 0 | 0.00 | 82.2388 | 82.2388 | 82.2388 | 0 |
| 1738621200 | 82.2388 | 0 | 0.00 | 82.2388 | 82.2388 | 82.2388 | 0 |
| 1738362000 | 82.2388 | 1.54 | 1.91 | 82.2388 | 82.2388 | 82.2388 | 266 |
| 1738276020 | 80.7 | 0 | 0.00 | 80.7 | 80.7 | 80.7 | 0 |
| 1738189620 | 80.7 | 0 | 0.00 | 80.7 | 80.7 | 80.7 | 0 |
| 1738103220 | 80.7 | 0 | 0.00 | 80.7 | 80.7 | 80.7 | 0 |
| 1738016820 | 80.7 | -1.45 | -1.76 | 80.7 | 80.7 | 80.7 | 68155 |
| 1737757440 | 82.146 | 4.35 | 5.59 | 82.146 | 82.146 | 82.146 | 500 |
| 1737670800 | 77.8 | 0 | 0.00 | 77.8 | 77.8 | 77.8 | 0 |
| 1737584400 | 77.8 | 0 | 0.00 | 77.8 | 77.8 | 77.8 | 0 |
| 1737498000 | 77.8 | 0 | 0.00 | 77.8 | 77.8 | 77.8 | 0 |
| 1737152400 | 77.8 | 0 | 0.00 | 77.8 | 77.8 | 77.8 | 0 |
| 1737066000 | 77.8 | 0 | 0.00 | 77.8 | 77.8 | 77.8 | 0 |
| 1736979600 | 77.8 | 0 | 0.00 | 77.8 | 77.8 | 77.8 | 0 |
| 1736893200 | 77.8 | 0 | 0.00 | 77.8 | 77.8 | 77.8 | 0 |
| 1736806800 | 77.8 | -0.72 | -0.91 | 77.8 | 77.8 | 77.8 | 132 |
| 1736547720 | 78.5176 | -1.66 | -2.07 | 78.5176 | 78.5176 | 78.5176 | 8259 |
| 1736375340 | 80.1794 | 0 | 0.00 | 80.1794 | 80.1794 | 80.1794 | 0 |
| 1736288940 | 80.1794 | -0.76 | -0.94 | 80.04 | 80.1794 | 80.04 | 1300 |
| 1736202360 | 80.94 | 0 | 0.00 | 80.94 | 80.94 | 80.94 | 0 |
| 1735943160 | 80.94 | 0 | 0.00 | 80.94 | 80.94 | 80.94 | 0 |
| 1735856760 | 80.94 | 0 | 0.00 | 80.94 | 80.94 | 80.94 | 0 |
| 1735683960 | 80.94 | 0 | 0.00 | 80.94 | 80.94 | 80.94 | 0 |
| 1735597560 | 80.94 | 0 | 0.00 | 80.94 | 80.94 | 80.94 | 0 |
| 1735338360 | 80.94 | 0 | 0.00 | 80.94 | 80.94 | 80.94 | 0 |
| 1735251960 | 80.94 | 0 | 0.00 | 80.94 | 80.94 | 80.94 | 0 |
| 1735079160 | 80.94 | 0 | 0.00 | 80.94 | 80.94 | 80.94 | 0 |
| 1734992760 | 80.94 | 0 | 0.00 | 80.94 | 80.94 | 80.94 | 0 |
| 1734733560 | 80.94 | 0 | 0.00 | 80.94 | 80.94 | 80.94 | 0 |
| 1734647160 | 80.94 | 0 | 0.00 | 80.94 | 80.94 | 80.94 | 0 |
| 1734560760 | 80.94 | 0 | 0.00 | 80.94 | 80.94 | 80.94 | 0 |
| 1734474360 | 80.94 | -0.45 | -0.55 | 80.94 | 80.94 | 80.94 | 2000 |
| 1734388140 | 81.3893 | -0.22 | -0.27 | 81.3893 | 81.3893 | 81.3893 | 109 |
| 1734128400 | 81.6091 | 0 | 0.00 | 81.6091 | 81.6091 | 81.6091 | 0 |
| 1734042000 | 81.6091 | 0 | 0.00 | 81.6091 | 81.6091 | 81.6091 | 0 |
| 1733955600 | 81.6091 | 0 | 0.00 | 81.6091 | 81.6091 | 81.6091 | 0 |
| 1733869200 | 81.6091 | -0.48 | -0.59 | 81.6091 | 81.7791 | 81.6091 | 3740 |
| 1733782980 | 82.0911 | 0 | 0.00 | 82.0911 | 82.0911 | 82.0911 | 0 |
| 1733523780 | 82.0911 | 0 | 0.00 | 82.0911 | 82.0911 | 82.0911 | 0 |
| 1733437380 | 82.0911 | 0 | 0.00 | 82.0911 | 82.0911 | 82.0911 | 0 |
| 1733350980 | 82.0911 | 0.55 | 0.68 | 82.0911 | 82.0911 | 82.0911 | 1075 |
| 1733264700 | 81.5392 | 0.75 | 0.93 | 81.41 | 81.5392 | 81.41 | 1023 |
| 1733178360 | 80.7896 | 0 | 0.00 | 80.7896 | 80.7896 | 80.7896 | 0 |
| 1732919160 | 80.7896 | 0 | 0.00 | 80.7896 | 80.7896 | 80.7896 | 0 |
| 1732746360 | 80.7896 | 0 | 0.00 | 80.7896 | 80.7896 | 80.7896 | 0 |
| 1732659960 | 80.7896 | 0 | 0.00 | 80.7896 | 80.7896 | 80.7896 | 0 |
| 1732573560 | 80.7896 | 0.69 | 0.86 | 80.7096 | 80.7896 | 80.7096 | 1603 |
| 1732314000 | 80.0999 | -0.4 | -0.50 | 80.0999 | 80.0999 | 80.0999 | 159 |
| 1732199400 | 80.5003 | 0 | 0.00 | 80.5003 | 80.5003 | 80.5003 | 0 |
| 1732113000 | 80.5003 | 0 | 0.00 | 80.5003 | 80.5003 | 80.5003 | 0 |
| 1732026600 | 80.5003 | 0 | 0.00 | 80.5003 | 80.5003 | 80.5003 | 0 |
| 1731940200 | 80.5003 | 0 | 0.00 | 80.5003 | 80.5003 | 80.5003 | 0 |
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
