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 | -6.83 | -7.37580993521 | 92.6 | 92.6 | 84 | 1330 | 88.25515862 | FU |
| 4 | -2.48 | -2.81019830028 | 88.25 | 104.98 | 84 | 2164 | 90.41557704 | FU |
| 12 | -1.29 | -1.48173673329 | 87.06 | 104.98 | 82.01 | 1169 | 88.97352273 | FU |
| 26 | 4.86 | 6.00667408231 | 80.91 | 104.98 | 77.43 | 554 | 88.73335953 | FU |
| 52 | 10.67 | 14.207723036 | 75.1 | 104.98 | 73.73 | 300 | 88.24181576 | FU |
| 156 | -14.68 | -14.6142359383 | 100.45 | 105 | 71.59 | 322 | 86.9852284 | FU |
| 260 | -14.68 | -14.6142359383 | 100.45 | 105 | 71.59 | 322 | 86.9852284 | FU |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1734730200 | 85.77 | -0.05 | -0.06 | 84 | 87.97 | 84 | 448 |
| 1734643800 | 85.82 | -2.72 | -3.07 | 91.44 | 91.44 | 84 | 833 |
| 1734557400 | 88.54 | -0.19 | -0.21 | 88.73 | 91.75 | 88.54 | 476 |
| 1734470940 | 88.73 | -1.02 | -1.14 | 92.39 | 92.39 | 88.07 | 4225 |
| 1734384540 | 89.75 | -0.02 | -0.02 | 92.6 | 92.6 | 88.93 | 669 |
| 1734125340 | 89.77 | 0.26 | 0.29 | 92.26 | 92.72 | 89.34 | 422 |
| 1734039000 | 89.51 | 0.02 | 0.02 | 89.4 | 91.68 | 88 | 364 |
| 1733952540 | 89.49 | -0.93 | -1.03 | 93.18 | 94.7 | 89.49 | 586 |
| 1733866140 | 90.42 | -1.11 | -1.21 | 91.53 | 91.53 | 90.02 | 2819 |
| 1733779740 | 91.53 | 1 | 1.10 | 92.7 | 92.7 | 87.21 | 355 |
| 1733520600 | 90.53 | 0.5 | 0.56 | 92.85 | 92.88 | 90.11 | 444 |
| 1733434200 | 90.03 | -0.86 | -0.95 | 93.82 | 95.5 | 89.52 | 566 |
| 1733347800 | 90.89 | -0.92 | -1.00 | 92.73 | 95.49 | 90.8 | 29362 |
| 1733261340 | 91.81 | -0.4 | -0.43 | 95.22 | 104.98 | 91.81 | 458 |
| 1733174940 | 92.21 | 0.71 | 0.78 | 92.04 | 92.28 | 91.49 | 200 |
| 1732915740 | 91.5 | 1.51 | 1.68 | 91.28 | 91.5 | 91.27 | 532 |
| 1732829400 | 89.99 | 0.12 | 0.13 | 87.33 | 89.99 | 84.81 | 515 |
| 1732743000 | 89.87 | 2.29 | 2.61 | 89.49 | 89.87 | 89.49 | 2 |
| 1732656600 | 87.58 | -0.91 | -1.03 | 87.9 | 87.9 | 87.58 | 2 |
| 1732570140 | 88.49 | 0.98 | 1.12 | 88.25 | 88.49 | 88.25 | 3 |
| 1732310940 | 87.51 | 0.37 | 0.42 | 87.87 | 87.87 | 87.51 | 2 |
| 1732224600 | 87.14 | 2.11 | 2.48 | 87.61 | 87.61 | 87.14 | 2 |
| 1732051800 | 85.03 | 0.11 | 0.13 | 85.37 | 85.37 | 85.03 | 3 |
| 1731965340 | 84.92 | 0.12 | 0.14 | 82.01 | 85.02 | 82.01 | 19 |
| 1731619800 | 84.8 | 0.06 | 0.07 | 82.8 | 84.8 | 82.8 | 4095 |
| 1731533400 | 84.74 | 0.34 | 0.40 | 84.55 | 84.74 | 84.55 | 15 |
| 1731446940 | 84.4 | -1.92 | -2.22 | 83.68 | 85.36 | 83.68 | 171 |
| 1731360540 | 86.32 | 0.64 | 0.75 | 87.43 | 87.43 | 86.32 | 45 |
| 1731101400 | 85.68 | -0.7 | -0.81 | 86.99 | 86.99 | 85.68 | 73 |
| 1731014940 | 86.38 | 0.81 | 0.95 | 85.65 | 86.38 | 85.65 | 7 |
| 1730928600 | 85.57 | -1.72 | -1.97 | 85.24 | 86.47 | 85.24 | 70 |
| 1730842200 | 87.29 | -0.48 | -0.55 | 85.4 | 87.58 | 83.69 | 9284 |
| 1730755800 | 87.77 | -0.7 | -0.79 | 88.03 | 88.03 | 87.77 | 2 |
| 1730496600 | 88.47 | 1.27 | 1.46 | 87.5 | 88.47 | 87.5 | 37 |
| 1730410200 | 87.2 | -0.61 | -0.69 | 87.11 | 87.93 | 86.99 | 72 |
| 1730323800 | 87.81 | 0.67 | 0.77 | 88.07 | 88.11 | 87.77 | 45 |
| 1730237340 | 87.14 | -0.42 | -0.48 | 87.16 | 87.86 | 87.14 | 303 |
| 1730151000 | 87.56 | 0.8 | 0.92 | 87.15 | 87.68 | 87.08 | 55 |
| 1729891800 | 86.76 | 0.76 | 0.88 | 88.68 | 88.68 | 86.76 | 54 |
| 1729805400 | 86 | -0.49 | -0.57 | 87.2 | 89.17 | 86 | 74 |
| 1729719000 | 86.49 | -0.12 | -0.14 | 89.04 | 89.04 | 86.49 | 177 |
| 1729632600 | 86.61 | -0.02 | -0.02 | 86.44 | 88.95 | 86.11 | 622 |
| 1729546140 | 86.63 | -0.95 | -1.08 | 87.69 | 87.69 | 86.63 | 60 |
| 1729287000 | 87.58 | 0.39 | 0.45 | 87.56 | 87.76 | 86.9 | 26 |
| 1729200540 | 87.19 | -0.43 | -0.49 | 89 | 90.29 | 87.19 | 193 |
| 1729114140 | 87.62 | 0.89 | 1.03 | 88.07 | 88.07 | 87.05 | 243 |
| 1729027740 | 86.73 | 0.11 | 0.13 | 89.35 | 89.35 | 86.73 | 589 |
| 1728941340 | 86.62 | -0.71 | -0.81 | 87.05 | 87.05 | 86.62 | 19 |
| 1728682200 | 87.33 | 1.18 | 1.37 | 87.6 | 87.77 | 87.33 | 32 |
| 1728595740 | 86.15 | -0.2 | -0.23 | 86.43 | 86.52 | 86.15 | 31 |
| 1728509400 | 86.35 | 0.63 | 0.73 | 86.32 | 88.86 | 86.02 | 69 |
| 1728422940 | 85.72 | -0.43 | -0.50 | 89.08 | 89.08 | 85.64 | 389 |
| 1728336600 | 86.15 | -0.14 | -0.16 | 86.33 | 86.69 | 86.15 | 21 |
| 1728077400 | 86.29 | 0.11 | 0.13 | 86.79 | 86.79 | 84.37 | 68 |
| 1727991000 | 86.18 | -0.33 | -0.38 | 86.71 | 86.85 | 86.18 | 7486 |
| 1727904540 | 86.51 | -0.3 | -0.35 | 86.54 | 86.54 | 86.15 | 4 |
| 1727818200 | 86.81 | 0.26 | 0.30 | 86.5 | 86.81 | 86.17 | 35 |
| 1727731800 | 86.55 | -0.07 | -0.08 | 87.06 | 87.06 | 86.37 | 4 |
| 1727472600 | 86.62 | 0.96 | 1.12 | 85.7 | 86.98 | 85.7 | 350 |
| 1727386140 | 85.66 | 1.22 | 1.44 | 86.87 | 86.87 | 85.42 | 4 |
| 1727299740 | 84.44 | -1.13 | -1.32 | 85.23 | 85.8 | 84.44 | 4 |
| 1727213400 | 85.57 | -0.53 | -0.62 | 85.53 | 85.57 | 85.53 | 70 |
| 1727127000 | 86.1 | 0.51 | 0.60 | 84 | 86.37 | 84 | 26 |
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
