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 | 0 | 0 | 0 | 0 | SP |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721320200 | 79 | -0.19 | -0.24 | 79.3986 | 79.5913 | 79 | 951 |
| 1721233800 | 79.1931 | -0.86 | -1.08 | 79.8453 | 79.8453 | 79.1931 | 4361 |
| 1721147400 | 80.0577 | -0 | -0.00 | 79.8322 | 80.2 | 79.6983 | 1460 |
| 1721061000 | 80.0586 | 0.04 | 0.05 | 80.0358 | 80.1477 | 79.85 | 2805 |
| 1720801800 | 80.0189 | 0.33 | 0.41 | 79.7128 | 80.0491 | 79.5 | 6537 |
| 1720715400 | 79.6898 | 0.05 | 0.06 | 80.1567 | 80.1567 | 79.6898 | 2517 |
| 1720629000 | 79.6388 | 0.16 | 0.20 | 79.4912 | 79.706 | 79.4063 | 817 |
| 1720542600 | 79.48 | 0.12 | 0.15 | 79.4954 | 79.6315 | 79.4047 | 1215 |
| 1720456200 | 79.3606 | 0.24 | 0.31 | 79.2248 | 79.5046 | 79.2248 | 4314 |
| 1720197000 | 79.118 | -0.02 | -0.02 | 79.287 | 79.287 | 79.0148 | 1044 |
| 1720110600 | 79.1366 | 0.13 | 0.17 | 79.2249 | 79.4268 | 79.1366 | 1152 |
| 1720024200 | 79.0047 | 0.33 | 0.42 | 78.9643 | 79.0844 | 78.8191 | 2860 |
| 1719937800 | 78.6744 | 0.13 | 0.17 | 78.4645 | 78.6744 | 78.2554 | 424 |
| 1719851400 | 78.5407 | -0.44 | -0.55 | 78.6223 | 78.7083 | 78.32 | 2675 |
| 1719592200 | 78.9779 | 0.2 | 0.25 | 79.1277 | 79.2811 | 78.9779 | 1260 |
| 1719505800 | 78.7782 | 0.09 | 0.11 | 78.8072 | 78.8577 | 78.6825 | 704 |
| 1719419400 | 78.6911 | 0.01 | 0.01 | 79.031 | 79.164 | 78.6558 | 11142 |
| 1719333000 | 78.6802 | -0.11 | -0.14 | 78.5317 | 78.6802 | 78.4332 | 6597 |
| 1719246600 | 78.7894 | 0.1 | 0.12 | 78.6028 | 78.7972 | 78.4747 | 2563 |
| 1718987400 | 78.6918 | -0.25 | -0.32 | 78.7943 | 79 | 78.6417 | 2773 |
| 1718901000 | 78.9464 | 0.27 | 0.35 | 78.9354 | 79.1031 | 78.8642 | 5554 |
| 1718814600 | 78.6745 | 0.15 | 0.19 | 78.7942 | 78.853 | 78.631 | 2237 |
| 1718728200 | 78.5229 | 0.43 | 0.55 | 78.5191 | 78.5864 | 78.4 | 1898 |
| 1718641800 | 78.091 | 0.05 | 0.07 | 78.2453 | 78.2654 | 77.9711 | 1726 |
| 1718382600 | 78.0392 | 0.27 | 0.34 | 78.1997 | 78.2593 | 77.759 | 1995 |
| 1718296200 | 77.7712 | -0.04 | -0.05 | 77.9176 | 77.9487 | 77.69 | 7658 |
| 1718209800 | 77.8085 | 0.41 | 0.53 | 77.6139 | 77.9456 | 77.5728 | 3530 |
| 1718123400 | 77.3999 | 0.2 | 0.26 | 77.4923 | 77.4923 | 77.2443 | 1205 |
| 1718037000 | 77.1968 | 0 | 0.00 | 77.1968 | 77.1968 | 77.1968 | 0 |
| 1717777800 | 77.1968 | 0.36 | 0.46 | 76.852 | 77.279 | 76.6915 | 1267 |
| 1717691400 | 76.84 | 0.3 | 0.39 | 76.7721 | 77 | 76.6801 | 2908 |
| 1717605000 | 76.5391 | 0.97 | 1.28 | 76.076 | 76.5617 | 76.076 | 493 |
| 1717518600 | 75.5726 | -0.26 | -0.35 | 75.6886 | 75.8721 | 75.4558 | 1875 |
| 1717432200 | 75.8359 | 0.6 | 0.80 | 76.4131 | 76.4783 | 75.7396 | 1460 |
| 1717173000 | 75.2347 | -0.48 | -0.64 | 75.68 | 75.7152 | 75.2347 | 1509 |
| 1717086600 | 75.716 | -0.33 | -0.43 | 75.7512 | 75.874 | 75.6946 | 1812 |
| 1717000200 | 76.0429 | -0.38 | -0.50 | 76.2283 | 76.2357 | 75.864 | 1617 |
| 1716913800 | 76.4214 | -0.27 | -0.36 | 76.6602 | 76.6855 | 76.4049 | 462 |
| 1716827400 | 76.6949 | 0.16 | 0.21 | 76.5931 | 76.6949 | 76.532 | 3894 |
| 1716568200 | 76.5363 | -0.28 | -0.36 | 76.2957 | 76.5741 | 76.2439 | 554 |
| 1716481800 | 76.813 | -0.02 | -0.02 | 77.0721 | 77.3491 | 76.6218 | 5370 |
| 1716395400 | 76.8309 | 0.04 | 0.05 | 76.7986 | 76.9052 | 76.78 | 490 |
| 1716309000 | 76.7921 | -0.2 | -0.26 | 76.7274 | 76.8632 | 76.6234 | 2118 |
| 1716222600 | 76.9891 | 0.41 | 0.54 | 76.7441 | 76.9891 | 76.7349 | 2262 |
| 1715963400 | 76.5762 | -0.19 | -0.24 | 76.6063 | 76.7383 | 76.5762 | 663 |
| 1715877000 | 76.7621 | 0.35 | 0.46 | 76.7606 | 76.852 | 76.6659 | 4006 |
| 1715790600 | 76.4132 | 0.46 | 0.60 | 76.1754 | 76.4132 | 76.1452 | 1169 |
| 1715704200 | 75.9574 | -0.01 | -0.01 | 75.97 | 76.086 | 75.7839 | 465 |
| 1715617800 | 75.9652 | -0.15 | -0.19 | 76.2311 | 76.2311 | 75.9465 | 11950 |
| 1715358600 | 76.111 | 0.37 | 0.49 | 76.082 | 76.2573 | 76.082 | 323 |
| 1715272200 | 75.739 | 0.08 | 0.11 | 75.6631 | 75.739 | 75.5444 | 5123 |
| 1715185800 | 75.6591 | 0.13 | 0.17 | 75.7104 | 75.761 | 75.3857 | 1069 |
| 1715099400 | 75.5308 | 0.32 | 0.43 | 75.5738 | 75.6408 | 75.4996 | 6124 |
| 1715013000 | 75.2095 | 0.6 | 0.81 | 74.9664 | 75.2591 | 74.9624 | 5906 |
| 1714753800 | 74.6087 | 0.48 | 0.64 | 74.4995 | 74.8413 | 74.36 | 4962 |
| 1714667400 | 74.1315 | -0.33 | -0.44 | 74.0604 | 74.339 | 74 | 1238 |
| 1714494600 | 74.4585 | -0.21 | -0.28 | 74.86 | 74.86 | 74.4366 | 27158 |
| 1714408200 | 74.6642 | 0.08 | 0.11 | 74.7359 | 74.88 | 74.6642 | 10450 |
| 1714149000 | 74.585 | 1.31 | 1.79 | 74.171 | 74.7222 | 74.0551 | 11794 |
| 1714062600 | 73.2745 | -0.91 | -1.23 | 73.7661 | 73.7661 | 73.1182 | 5981 |
| 1713976200 | 74.1872 | 0.07 | 0.09 | 74.4777 | 74.4777 | 74.1872 | 12717 |
| 1713889800 | 74.12 | 0.84 | 1.15 | 73.7948 | 74.12 | 73.5227 | 12601 |
| 1713803400 | 73.2793 | 0.18 | 0.25 | 73.3064 | 73.5135 | 73.0973 | 13375 |
| 1713544200 | 73.0978 | -0.69 | -0.94 | 72.9955 | 73.2876 | 72.9412 | 8172 |
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
