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 | 0.32 | 0.417972831766 | 76.56 | 77.02 | 75.25 | 107305 | 76.25412909 | SP |
| 4 | -1.64 | -2.08863983698 | 78.52 | 78.6703 | 75.25 | 52403 | 76.44944994 | SP |
| 12 | 0.44 | 0.575614861329 | 76.44 | 82.5199 | 75.25 | 45702 | 77.74366287 | SP |
| 26 | 4.66 | 6.45250623096 | 72.22 | 82.5199 | 68.3345 | 35334 | 75.87418479 | SP |
| 52 | 11.07 | 16.8211518006 | 65.81 | 82.5199 | 64.87 | 28909 | 73.55465859 | SP |
| 156 | 8.53 | 12.4798829554 | 68.35 | 82.5199 | 52.6769 | 25042 | 66.06789507 | SP |
| 260 | -174.2 | -69.3802772025 | 251.08 | 262.97 | 52.6769 | 24204 | 68.09151915 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1736897400 | 76.88 | 0.76 | 1.00 | 76.57 | 77.02 | 76.385 | 23166 |
| 1736811000 | 76.1168 | 0.47 | 0.62 | 75.25 | 76.1168 | 75.25 | 272021 |
| 1736551800 | 75.65 | -1.21 | -1.57 | 76.22 | 76.3899 | 75.49 | 48222 |
| 1736379000 | 76.86 | 0.17 | 0.22 | 76.56 | 76.86 | 76.1748 | 85810 |
| 1736292600 | 76.69 | -0.44 | -0.57 | 77.3 | 77.65 | 76.4405 | 70047 |
| 1736206200 | 77.1277 | 0.09 | 0.11 | 77.53 | 77.805 | 77.06 | 29684 |
| 1735947000 | 77.04 | 0.93 | 1.22 | 76.48 | 77.1413 | 76.355 | 13518 |
| 1735860600 | 76.11 | -0.04 | -0.05 | 76.79 | 76.8004 | 75.82 | 76139 |
| 1735687800 | 76.15 | -0.01 | -0.01 | 76.59 | 76.59 | 76.0001 | 30799 |
| 1735601400 | 76.16 | -0.78 | -1.01 | 76.33 | 76.52 | 75.68 | 19711 |
| 1735342200 | 76.9361 | -0.71 | -0.92 | 77.13 | 77.5539 | 76.5894 | 12835 |
| 1735255800 | 77.65 | 0.08 | 0.10 | 77.21 | 77.71 | 77.21 | 60296 |
| 1735077840 | 77.57 | 0.64 | 0.83 | 76.92 | 77.6 | 76.83 | 18303 |
| 1734996600 | 76.93 | 0.01 | 0.01 | 76.64 | 76.98 | 76.29 | 31949 |
| 1734737400 | 76.9216 | 1.13 | 1.49 | 75.51 | 77.3609 | 75.51 | 23797 |
| 1734651000 | 75.79 | -0.1 | -0.13 | 76.3 | 76.565 | 75.75 | 43807 |
| 1734564600 | 75.89 | -2.66 | -3.39 | 78.52 | 78.6703 | 75.89 | 30747 |
| 1734478200 | 78.55 | -0.99 | -1.24 | 78.82 | 78.83 | 78.4001 | 27326 |
| 1734391800 | 79.54 | -0.22 | -0.28 | 79.71 | 80.04 | 79.47 | 22923 |
| 1734132600 | 79.76 | -0.39 | -0.49 | 80.14 | 80.14 | 79.56 | 24652 |
| 1734046200 | 80.15 | -0.24 | -0.30 | 80.35 | 80.48 | 80.12 | 44615 |
| 1733959800 | 80.39 | 0.27 | 0.34 | 80.54 | 80.5986 | 80.3031 | 40203 |
| 1733873400 | 80.12 | -0.8 | -0.99 | 80.78 | 80.9 | 80.09 | 88616 |
| 1733787000 | 80.92 | -0.8 | -0.98 | 81.82 | 81.82 | 80.92 | 65498 |
| 1733527800 | 81.72 | 0.16 | 0.20 | 81.86 | 81.88 | 81.56 | 25633 |
| 1733441400 | 81.56 | -0.24 | -0.29 | 81.85 | 81.9745 | 81.56 | 23837 |
| 1733355000 | 81.8 | 0.24 | 0.29 | 81.68 | 81.8295 | 81.4552 | 55607 |
| 1733268600 | 81.56 | -0.2 | -0.24 | 81.67 | 81.8891 | 81.41 | 102733 |
| 1733182200 | 81.7602 | -0.27 | -0.33 | 82.16 | 82.16 | 81.6294 | 90096 |
| 1732917840 | 82.03 | 0.13 | 0.16 | 82.11 | 82.327 | 82.03 | 10442 |
| 1732750200 | 81.8975 | -0.11 | -0.14 | 82.14 | 82.33 | 81.7911 | 9732 |
| 1732663800 | 82.01 | -0.16 | -0.19 | 82.05 | 82.05 | 81.72 | 16695 |
| 1732577400 | 82.1669 | 0.67 | 0.82 | 82.19 | 82.5199 | 82.0609 | 20666 |
| 1732318200 | 81.4995 | 0.9 | 1.11 | 80.77 | 81.5296 | 80.77 | 20066 |
| 1732231800 | 80.6029 | 1.03 | 1.30 | 80.08 | 80.7916 | 80.0296 | 15289 |
| 1732145400 | 79.57 | 0.36 | 0.45 | 79.26 | 79.59 | 78.98 | 18685 |
| 1732059000 | 79.2141 | 0.18 | 0.23 | 78.42 | 79.29 | 78.42 | 10109 |
| 1731972600 | 79.0299 | 0.38 | 0.48 | 78.7 | 79.1933 | 78.6787 | 11415 |
| 1731713400 | 78.65 | -0.5 | -0.63 | 78.91 | 78.91 | 78.4769 | 24337 |
| 1731627000 | 79.15 | -0.67 | -0.84 | 79.85 | 79.85 | 79.07 | 28313 |
| 1731540600 | 79.8231 | -0.09 | -0.11 | 80.12 | 80.3923 | 79.8001 | 16702 |
| 1731454200 | 79.91 | -0.5 | -0.62 | 80.14 | 80.16 | 79.6742 | 35762 |
| 1731367800 | 80.4122 | 0.74 | 0.93 | 80.17 | 80.67 | 80.07 | 18796 |
| 1731108600 | 79.6674 | 0.53 | 0.67 | 79.2 | 79.7968 | 79.02 | 22101 |
| 1731022200 | 79.1362 | 0.25 | 0.31 | 79.14 | 79.295 | 79.0375 | 12841 |
| 1730935800 | 78.89 | 2.09 | 2.72 | 78.61 | 78.9851 | 78.1896 | 11308 |
| 1730849400 | 76.7974 | 1.19 | 1.57 | 75.61 | 76.7974 | 75.47 | 50739 |
| 1730763000 | 75.609 | 0.11 | 0.14 | 75.49 | 75.9174 | 75.42 | 212965 |
| 1730500200 | 75.5035 | -0.02 | -0.02 | 75.79 | 76.2399 | 75.5035 | 147751 |
| 1730413800 | 75.52 | -0.9 | -1.17 | 76.11 | 76.21 | 75.52 | 241000 |
| 1730327400 | 76.416 | -0.03 | -0.04 | 76.26 | 76.85 | 76.18 | 6440 |
| 1730241000 | 76.45 | -0.24 | -0.31 | 76.38 | 76.6 | 76.2599 | 11337 |
| 1730154600 | 76.69 | 0.53 | 0.69 | 76.5 | 76.86 | 76.5 | 42264 |
| 1729895400 | 76.1617 | -0.37 | -0.49 | 76.94 | 77.0174 | 76.16 | 13434 |
| 1729809000 | 76.5354 | 0.09 | 0.11 | 76.8 | 76.8 | 76.3467 | 14697 |
| 1729722600 | 76.45 | -0.33 | -0.44 | 76.44 | 76.64 | 76.06 | 12860 |
| 1729636200 | 76.7843 | -0.29 | -0.37 | 76.78 | 76.86 | 76.5 | 13257 |
| 1729549800 | 77.07 | -0.68 | -0.87 | 77.72 | 77.76 | 76.95 | 12053 |
| 1729290600 | 77.7479 | 0.31 | 0.40 | 77.48 | 77.785 | 77.42 | 14709 |
| 1729204200 | 77.44 | -0.07 | -0.09 | 77.78 | 77.78 | 77.37 | 17688 |
| 1729117800 | 77.508 | 0.54 | 0.70 | 77.22 | 77.592549 | 77.22 | 16349 |
| 1729031400 | 76.97 | -0.35 | -0.45 | 77.33 | 77.62 | 76.97 | 11074 |
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
