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 | -1.2 | -1.4371257485 | 83.5 | 88 | 82.3 | 2976 | 84.18818426 | FU |
| 4 | -5.4 | -6.15735461802 | 87.7 | 88.03 | 82.1 | 2358 | 84.72071048 | FU |
| 12 | -7.72 | -8.57587202844 | 90.02 | 91.5 | 82.1 | 1769 | 86.90880173 | FU |
| 26 | -7.26 | -8.10629745422 | 89.56 | 94.97 | 82.1 | 1557 | 88.58587409 | FU |
| 52 | 1.68 | 2.08385016125 | 80.62 | 94.97 | 79.11 | 1322 | 87.40356595 | FU |
| 156 | 1.75 | 2.17256362508 | 80.55 | 94.97 | 56.52 | 950 | 77.47398566 | FU |
| 260 | -19.7 | -19.3137254902 | 102 | 102 | 56.52 | 940 | 77.84120663 | FU |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1719610200 | 85 | 0.97 | 1.15 | 84.5 | 85 | 84 | 4200 |
| 1719523800 | 84.03 | 0.4 | 0.48 | 83.67 | 85.63 | 83.63 | 6090 |
| 1719437400 | 83.63 | -0.37 | -0.44 | 83.62 | 84 | 83.62 | 11 |
| 1719351000 | 84 | 0.46 | 0.55 | 83.53 | 85.5 | 83.53 | 1149 |
| 1719264600 | 83.54 | 0.44 | 0.53 | 83.5 | 88 | 83.5 | 3431 |
| 1719005400 | 83.1 | -0.35 | -0.42 | 83.16 | 83.97 | 82.95 | 633 |
| 1718918940 | 83.45 | 0.88 | 1.07 | 82.16 | 84.4 | 82.16 | 2588 |
| 1718832540 | 82.57 | -0.44 | -0.53 | 83.11 | 83.8 | 82.1 | 6644 |
| 1718746200 | 83.01 | 0.01 | 0.01 | 83.01 | 83.03 | 83.01 | 1164 |
| 1718659800 | 83 | -1.38 | -1.64 | 85.43 | 85.43 | 83 | 1448 |
| 1718400600 | 84.38 | -0.22 | -0.26 | 84.6 | 85.09 | 82.22 | 1647 |
| 1718314200 | 84.6 | 0.6 | 0.71 | 84.92 | 84.92 | 84.6 | 150 |
| 1718227800 | 84 | -1.03 | -1.21 | 85.03 | 85.03 | 84 | 648 |
| 1718141400 | 85.03 | 0.03 | 0.04 | 84.8 | 85.99 | 84.8 | 695 |
| 1718055000 | 85 | -1 | -1.16 | 85.81 | 85.81 | 85 | 2627 |
| 1717795800 | 86 | -0.82 | -0.94 | 86.15 | 87 | 85.8 | 4221 |
| 1717709400 | 86.82 | -0.01 | -0.01 | 86.85 | 87.68 | 86.14 | 5166 |
| 1717622940 | 86.83 | -0.27 | -0.31 | 87.02 | 88.01 | 86.56 | 353 |
| 1717536600 | 87.1 | -0.93 | -1.06 | 88.02 | 88.02 | 87.02 | 69 |
| 1717450200 | 88.03 | 0.27 | 0.31 | 87.7 | 88.03 | 86.45 | 4217 |
| 1717191000 | 87.76 | 0.02 | 0.02 | 87.41 | 87.88 | 87 | 1485 |
| 1717018140 | 87.74 | 0 | 0.00 | 87.74 | 87.75 | 87.74 | 35 |
| 1716931740 | 87.74 | -0.22 | -0.25 | 88.37 | 88.37 | 87.24 | 35 |
| 1716845340 | 87.96 | -0.24 | -0.27 | 88.36 | 88.36 | 87.16 | 1009 |
| 1716586200 | 88.2 | 0.93 | 1.07 | 87.37 | 88.34 | 87.36 | 1057 |
| 1716499800 | 87.27 | -0.86 | -0.98 | 87.52 | 88.33 | 87.27 | 502 |
| 1716413340 | 88.13 | -0.03 | -0.03 | 87.46 | 88.13 | 87.46 | 2025 |
| 1716327000 | 88.16 | -0.03 | -0.03 | 87.32 | 88.16 | 87.32 | 164 |
| 1716240600 | 88.19 | -0.15 | -0.17 | 88.34 | 88.34 | 87.1 | 1191 |
| 1715981400 | 88.34 | 0.36 | 0.41 | 87.61 | 88.34 | 87.61 | 1301 |
| 1715895000 | 87.98 | -0.32 | -0.36 | 88.3 | 88.3 | 86.84 | 771 |
| 1715808600 | 88.3 | -0.14 | -0.16 | 88.39 | 88.39 | 87.6 | 832 |
| 1715722200 | 88.44 | 0.04 | 0.05 | 88.58 | 88.58 | 87.37 | 286 |
| 1715635800 | 88.4 | 0.1 | 0.11 | 88.31 | 88.4 | 87.56 | 188 |
| 1715376600 | 88.3 | 1.09 | 1.25 | 87.24 | 88.3 | 87.1 | 43 |
| 1715290140 | 87.21 | -1.12 | -1.27 | 88.39 | 88.39 | 87.21 | 2209 |
| 1715203800 | 88.33 | -1.17 | -1.31 | 89.55 | 89.85 | 85.99 | 10981 |
| 1715117400 | 89.5 | 0 | 0.00 | 89.5 | 89.5 | 89.5 | 0 |
| 1715031000 | 89.5 | -0.35 | -0.39 | 89.85 | 89.89 | 89.5 | 336 |
| 1714771800 | 89.85 | 1.61 | 1.82 | 89.09 | 89.94 | 89 | 67 |
| 1714685400 | 88.24 | -1.26 | -1.41 | 89.5 | 89.5 | 88.24 | 1837 |
| 1714512600 | 89.5 | -0.46 | -0.51 | 89.97 | 90 | 89.46 | 727 |
| 1714426200 | 89.96 | -0.18 | -0.20 | 89.36 | 89.97 | 89.36 | 5 |
| 1714167000 | 90.14 | 0.14 | 0.16 | 90.14 | 90.14 | 90.14 | 1 |
| 1714080540 | 90 | -0.26 | -0.29 | 89.35 | 90 | 89.35 | 51 |
| 1713994200 | 90.26 | -0.1 | -0.11 | 90.29 | 90.29 | 89.22 | 160 |
| 1713907740 | 90.36 | 0 | 0.00 | 90.36 | 90.36 | 90.36 | 0 |
| 1713821340 | 90.36 | 1.31 | 1.47 | 89.98 | 90.39 | 89.86 | 1254 |
| 1713562200 | 89.05 | -0.29 | -0.32 | 89 | 90 | 89 | 4692 |
| 1713475800 | 89.34 | -0.64 | -0.71 | 89.99 | 89.99 | 89.3 | 2534 |
| 1713389400 | 89.98 | 0.66 | 0.74 | 89.3 | 89.98 | 89.1 | 686 |
| 1713302940 | 89.32 | -0.78 | -0.87 | 89.55 | 89.99 | 89.32 | 2968 |
| 1713216600 | 90.1 | 0.1 | 0.11 | 90 | 90.1 | 89.43 | 954 |
| 1712957400 | 90 | 0.19 | 0.21 | 90.89 | 90.9 | 89.7 | 133 |
| 1712870940 | 89.81 | -0.09 | -0.10 | 90.03 | 90.5 | 89.28 | 2940 |
| 1712784540 | 89.9 | -0.1 | -0.11 | 90.03 | 90.03 | 89.9 | 3912 |
| 1712698140 | 90 | -1 | -1.10 | 91 | 91.5 | 90 | 4050 |
| 1712611740 | 91 | 0.98 | 1.09 | 90.02 | 91 | 90.02 | 496 |
| 1712352600 | 90.02 | 0.12 | 0.13 | 90 | 90.02 | 90 | 250 |
| 1712266140 | 89.9 | -0.11 | -0.12 | 89.97 | 89.97 | 89.5 | 1238 |
| 1712179740 | 90.01 | -0.97 | -1.07 | 90.79 | 91.76 | 90 | 1570 |
| 1712093400 | 90.98 | 0.97 | 1.08 | 90.5 | 90.98 | 90.47 | 3139 |
| 1712006940 | 90.01 | -1.82 | -1.98 | 91.84 | 91.84 | 89.81 | 1231 |
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
