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 | 0.38 | 0.496148322235 | 76.59 | 78.66 | 76.58 | 118672 | 77.64641155 | SP |
| 4 | 1.76 | 2.3401143465 | 75.21 | 78.66 | 74.34 | 93233 | 76.01748848 | SP |
| 12 | 2.74 | 3.69122996093 | 74.23 | 78.66 | 73.15 | 93295 | 75.21094745 | SP |
| 26 | 6.85 | 9.76896748431 | 70.12 | 78.66 | 70.02 | 105365 | 74.06778046 | SP |
| 52 | 7.73 | 11.1640670133 | 69.24 | 78.66 | 62.08 | 115738 | 70.43531234 | SP |
| 156 | 10.53 | 15.8488862131 | 66.44 | 78.66 | 57.03 | 136293 | 67.07660392 | SP |
| 260 | 21.86 | 39.6661223009 | 55.11 | 78.66 | 37.6501 | 112649 | 63.61968239 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721428200 | 76.97 | -0.46 | -0.59 | 77.4 | 77.54 | 76.87 | 78050 |
| 1721341800 | 77.43 | -0.79 | -1.01 | 77.97 | 78.66 | 77.385 | 95411 |
| 1721255400 | 78.22 | 0.32 | 0.41 | 77.78 | 78.47 | 77.78 | 105151 |
| 1721169000 | 77.9 | 1.16 | 1.51 | 76.91 | 77.91 | 76.85 | 257260 |
| 1721082600 | 76.74 | 0.29 | 0.38 | 76.59 | 77.03 | 76.58 | 57490 |
| 1720823400 | 76.45 | 0.39 | 0.51 | 76.24 | 76.8 | 76.14 | 62632 |
| 1720737000 | 76.06 | 0.54 | 0.72 | 75.64 | 76.135 | 75.54 | 121858 |
| 1720650600 | 75.52 | 0.67 | 0.90 | 74.89 | 75.56 | 74.8537 | 49705 |
| 1720564200 | 74.85 | 0.03 | 0.04 | 74.71 | 75.17 | 74.58 | 56092 |
| 1720477800 | 74.82 | 0.01 | 0.01 | 74.9 | 75.1502 | 74.63 | 63718 |
| 1720218600 | 74.81 | 0.07 | 0.09 | 74.79 | 74.82 | 74.34 | 32783 |
| 1720040640 | 74.74 | -0.07 | -0.09 | 74.84 | 74.98 | 74.67 | 47087 |
| 1719959400 | 74.81 | 0.32 | 0.43 | 74.47 | 74.81 | 74.38 | 52533 |
| 1719873000 | 74.49 | -0.35 | -0.47 | 74.98 | 75.37 | 74.39 | 185819 |
| 1719613800 | 74.84 | 0 | 0.00 | 74.84 | 74.84 | 74.84 | 0 |
| 1719527400 | 74.84 | -0.12 | -0.16 | 74.93 | 74.93 | 74.54 | 43991 |
| 1719441000 | 74.96 | -0.23 | -0.31 | 74.95 | 75.04 | 74.71 | 233358 |
| 1719354600 | 75.19 | -0.5 | -0.66 | 75.67 | 75.67 | 74.9975 | 84841 |
| 1719268200 | 75.69 | 0.65 | 0.87 | 75.21 | 75.92 | 75.18 | 50413 |
| 1719009000 | 75.04 | 0.03 | 0.04 | 75.09 | 75.09 | 74.86 | 49996 |
| 1718922600 | 75.01 | 0.34 | 0.46 | 74.5 | 75.17 | 74.5 | 103465 |
| 1718749800 | 74.67 | 0.29 | 0.39 | 74.28 | 74.67 | 74.28 | 72514 |
| 1718663400 | 74.38 | 0.33 | 0.45 | 73.87 | 74.4 | 73.77 | 120375 |
| 1718404200 | 74.05 | -0.19 | -0.26 | 73.89 | 74.05 | 73.59 | 66785 |
| 1718317800 | 74.24 | -0.23 | -0.31 | 74.32 | 74.32 | 73.87 | 38390 |
| 1718231400 | 74.47 | -0.09 | -0.12 | 75.27 | 75.27 | 74.31 | 48641 |
| 1718145000 | 74.56 | -0.89 | -1.18 | 74.78 | 74.78 | 74.25 | 83249 |
| 1718058600 | 75.45 | 0.1 | 0.13 | 75.24 | 75.48 | 75.07 | 77997 |
| 1717799400 | 75.35 | -0.08 | -0.11 | 75.29 | 75.72 | 75.22 | 53253 |
| 1717713000 | 75.43 | 0.04 | 0.05 | 75.38 | 75.45 | 75.16 | 53969 |
| 1717626600 | 75.39 | 0.18 | 0.24 | 75.4 | 75.4 | 74.89 | 29446 |
| 1717540200 | 75.21 | -0.16 | -0.21 | 75.07 | 75.305 | 74.7916 | 206615 |
| 1717453800 | 75.37 | -0.27 | -0.36 | 75.75 | 75.75 | 74.79 | 80358 |
| 1717194600 | 75.64 | 1.26 | 1.69 | 74.54 | 75.72 | 74.5 | 53248 |
| 1717108200 | 74.38 | 0.21 | 0.28 | 74.06 | 74.455 | 74.06 | 44864 |
| 1717021800 | 74.17 | -0.78 | -1.04 | 74.37 | 74.37 | 74.11 | 70923 |
| 1716935400 | 74.95 | -0.42 | -0.56 | 75.31 | 75.31 | 74.69 | 54280 |
| 1716589800 | 75.37 | 0.26 | 0.35 | 75.32 | 75.595 | 75.281 | 44647 |
| 1716503400 | 75.11 | -1.07 | -1.40 | 76.21 | 76.21 | 75.0499 | 70156 |
| 1716417000 | 76.18 | -0.17 | -0.22 | 76.14 | 76.46 | 75.9975 | 67828 |
| 1716330600 | 76.35 | 0.18 | 0.24 | 76.17 | 76.355 | 76.15 | 66163 |
| 1716244200 | 76.17 | -0.48 | -0.63 | 76.56 | 76.65 | 76.14 | 117336 |
| 1715985000 | 76.65 | 0.33 | 0.43 | 76.36 | 76.65 | 76.3 | 53635 |
| 1715898600 | 76.32 | 0.15 | 0.20 | 76.31 | 76.54 | 76.23 | 64207 |
| 1715812200 | 76.17 | 0.54 | 0.71 | 75.96 | 76.25 | 75.82 | 59534 |
| 1715725800 | 75.63 | 0.19 | 0.25 | 75.64 | 75.7088 | 75.36 | 78126 |
| 1715639400 | 75.44 | -0.05 | -0.07 | 75.7 | 75.86 | 75.39 | 129720 |
| 1715380200 | 75.49 | 0.2 | 0.27 | 75.53 | 75.56 | 75.38 | 79829 |
| 1715293800 | 75.29 | 0.62 | 0.83 | 74.67 | 75.3 | 74.67 | 82270 |
| 1715207400 | 74.67 | 0.11 | 0.15 | 74.44 | 74.77 | 74.44 | 149549 |
| 1715121000 | 74.56 | 0.2 | 0.27 | 74.53 | 74.6642 | 74.475 | 54977 |
| 1715034600 | 74.36 | 0.42 | 0.57 | 74.33 | 74.36 | 74.17 | 50339 |
| 1714775400 | 73.94 | 0.32 | 0.43 | 74.02 | 74.02 | 73.51 | 64117 |
| 1714689000 | 73.62 | 0.27 | 0.37 | 73.71 | 73.79 | 73.15 | 243933 |
| 1714602600 | 73.35 | -0.17 | -0.23 | 73.36 | 74.0958 | 73.23 | 150581 |
| 1714516200 | 73.52 | -0.89 | -1.20 | 74.12 | 74.1843 | 73.5 | 95334 |
| 1714429800 | 74.41 | 0.29 | 0.39 | 74.23 | 74.54 | 74.12 | 515698 |
| 1714170600 | 74.12 | -0.2 | -0.27 | 73.98 | 74.3476 | 73.84 | 79222 |
| 1714084200 | 74.32 | -0.17 | -0.23 | 74.18 | 74.49 | 73.81 | 75164 |
| 1713997800 | 74.49 | -0.08 | -0.11 | 74.39 | 74.62 | 74.09 | 105460 |
| 1713911400 | 74.57 | 0.67 | 0.91 | 74.18 | 74.64 | 74.08 | 65738 |
| 1713825000 | 73.9 | 0.61 | 0.83 | 73.46 | 74.27 | 73.31 | 65142 |
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
