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 | -0.14 | -0.182743767132 | 76.61 | 76.97 | 76.42 | 24315 | 76.74795066 | SP |
| 4 | 0.07 | 0.0916230366492 | 76.4 | 76.99 | 75.04 | 42672 | 76.07655804 | SP |
| 12 | 1.75 | 2.34207708779 | 74.72 | 76.99 | 74.21 | 30865 | 75.82669394 | SP |
| 26 | -0.31 | -0.403750976817 | 76.78 | 77.6722 | 73.95 | 36707 | 75.95521036 | SP |
| 52 | 0.79 | 1.04386892178 | 75.68 | 77.89 | 70.3 | 69330 | 74.20840953 | SP |
| 156 | -16.16 | -17.4457519162 | 92.63 | 93.33 | 70.0932 | 58953 | 77.10155081 | SP |
| 260 | -10.23 | -11.7993079585 | 86.7 | 94.99 | 68.58 | 59372 | 82.59240988 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721428500 | 76.47 | -0.21 | -0.27 | 76.52 | 76.5579 | 76.42 | 12893 |
| 1721342100 | 76.68 | -0.26 | -0.34 | 76.91 | 76.94 | 76.68 | 18358 |
| 1721255700 | 76.9412 | 0.02 | 0.03 | 76.68 | 76.97 | 76.68 | 18570 |
| 1721169300 | 76.92 | 0.35 | 0.46 | 76.63 | 76.93 | 76.63 | 40829 |
| 1721082900 | 76.57 | -0.28 | -0.36 | 76.61 | 76.74 | 76.52 | 32019 |
| 1720823700 | 76.85 | 0.24 | 0.31 | 76.61 | 76.865 | 76.61 | 20551 |
| 1720737300 | 76.61 | 0.37 | 0.49 | 76.59 | 76.77 | 76.56 | 51765 |
| 1720650900 | 76.24 | 0.11 | 0.14 | 76.12 | 76.27 | 76.1 | 30852 |
| 1720564500 | 76.13 | -0.12 | -0.16 | 76.22 | 76.22 | 75.99 | 29965 |
| 1720478100 | 76.25 | 0.01 | 0.01 | 76.34 | 76.34 | 76.16 | 19115 |
| 1720218900 | 76.24 | 0.33 | 0.43 | 76.02 | 76.26 | 76.01 | 31488 |
| 1720040640 | 75.91 | 0.49 | 0.65 | 75.7 | 75.91 | 75.6 | 31953 |
| 1719959700 | 75.42 | 0.33 | 0.44 | 75.25 | 75.46 | 75.24 | 30688 |
| 1719873300 | 75.09 | -1.02 | -1.34 | 76.99 | 76.99 | 75.04 | 112249 |
| 1719614100 | 76.11 | 0 | 0.00 | 76.11 | 76.11 | 76.11 | 0 |
| 1719527700 | 76.11 | 0.12 | 0.16 | 76.17 | 76.18 | 76.085 | 27973 |
| 1719441300 | 75.99 | -0.29 | -0.38 | 75.95 | 76.0625 | 75.83 | 195640 |
| 1719354900 | 76.28 | 0.01 | 0.01 | 76.34 | 76.34 | 76.19 | 32016 |
| 1719268500 | 76.27 | 0.01 | 0.01 | 76.4 | 76.4 | 76.27 | 63219 |
| 1719009300 | 76.26 | 0.07 | 0.09 | 76.25 | 76.39 | 76.13 | 30385 |
| 1718922900 | 76.19 | -0.26 | -0.34 | 76.05 | 76.23 | 76.05 | 26280 |
| 1718750100 | 76.45 | 0.28 | 0.37 | 76.37 | 76.48 | 76.29 | 17321 |
| 1718663700 | 76.17 | -0.28 | -0.37 | 76.01 | 76.18 | 76.01 | 25537 |
| 1718404500 | 76.45 | 0.08 | 0.10 | 76.29 | 76.4736 | 76.29 | 22676 |
| 1718318100 | 76.37 | 0.31 | 0.41 | 76.42 | 76.48 | 76.22 | 33096 |
| 1718231700 | 76.0606 | 0.36 | 0.48 | 76.27 | 76.48 | 76.0606 | 19258 |
| 1718145300 | 75.7 | 0.29 | 0.38 | 75.39 | 75.724 | 75.39 | 26852 |
| 1718058900 | 75.41 | -0.14 | -0.19 | 75.5 | 75.5 | 75.39 | 18447 |
| 1717799700 | 75.55 | -0.61 | -0.80 | 75.66 | 75.7 | 75.545 | 38633 |
| 1717713300 | 76.16 | -0.03 | -0.04 | 76.12 | 76.185 | 76.1 | 30269 |
| 1717626900 | 76.19 | 0.19 | 0.25 | 76.05 | 76.21 | 75.87 | 28043 |
| 1717540500 | 76 | 0.28 | 0.37 | 75.77 | 76.04 | 75.77 | 29948 |
| 1717454100 | 75.72 | 0.12 | 0.16 | 75.52 | 75.72 | 75.47 | 23591 |
| 1717194900 | 75.6 | 0.36 | 0.48 | 75.4 | 75.6 | 75.4 | 27728 |
| 1717108500 | 75.24 | 0.36 | 0.48 | 75.06 | 75.2798 | 75.06 | 18258 |
| 1717022100 | 74.88 | -0.31 | -0.41 | 75.02 | 75.02 | 74.8001 | 16682 |
| 1716935700 | 75.19 | -0.36 | -0.48 | 75.54 | 75.54 | 75.18 | 7366 |
| 1716590100 | 75.55 | 0.12 | 0.16 | 75.37 | 75.58 | 75.37 | 23889 |
| 1716503700 | 75.43 | -0.25 | -0.33 | 75.69 | 75.69 | 75.33 | 25905 |
| 1716417300 | 75.68 | -0.09 | -0.12 | 75.65 | 75.77 | 75.6301 | 22337 |
| 1716330900 | 75.77 | 0.14 | 0.19 | 75.87 | 75.87 | 75.735 | 37132 |
| 1716244500 | 75.63 | -0.04 | -0.05 | 75.51 | 75.69 | 75.51 | 28392 |
| 1715985300 | 75.67 | -0.14 | -0.18 | 75.69 | 75.815 | 75.66 | 50194 |
| 1715898900 | 75.81 | -0.11 | -0.14 | 76.05 | 76.05 | 75.81 | 18761 |
| 1715812500 | 75.92 | 0.55 | 0.73 | 75.77 | 75.98 | 75.73 | 20179 |
| 1715726100 | 75.37 | 0.19 | 0.25 | 75.28 | 75.4299 | 75.28 | 24478 |
| 1715639700 | 75.18 | 0.02 | 0.03 | 75.3 | 75.355 | 75.18 | 29263 |
| 1715380500 | 75.16 | -0.22 | -0.29 | 75.22 | 75.3082 | 75.11 | 24077 |
| 1715294100 | 75.38 | 0.11 | 0.15 | 75.15 | 75.4199 | 75.15 | 32059 |
| 1715207700 | 75.27 | -0.16 | -0.21 | 75.2 | 75.35 | 75.2 | 17517 |
| 1715121300 | 75.43 | 0.05 | 0.07 | 75.46 | 75.63 | 75.37 | 15163 |
| 1715034900 | 75.38 | 0.16 | 0.21 | 75.34 | 75.38 | 75.23 | 32411 |
| 1714775700 | 75.22 | 0.4 | 0.53 | 75.2 | 75.25 | 75.0174 | 22440 |
| 1714689300 | 74.82 | 0.41 | 0.55 | 74.38 | 74.82 | 74.38 | 23831 |
| 1714602900 | 74.41 | 0.02 | 0.03 | 74.4 | 74.66 | 74.21 | 26974 |
| 1714516500 | 74.39 | -0.36 | -0.48 | 74.58 | 74.595 | 74.39 | 18355 |
| 1714430100 | 74.75 | 0.26 | 0.35 | 74.72 | 74.77 | 74.57 | 17055 |
| 1714170900 | 74.49 | 0.2 | 0.27 | 74.44 | 74.58 | 74.44 | 74205 |
| 1714084500 | 74.29 | -0.16 | -0.21 | 73.98 | 74.29 | 73.95 | 24583 |
| 1713998100 | 74.45 | -0.25 | -0.33 | 74.47 | 74.62 | 74.3 | 38102 |
| 1713911700 | 74.7 | 0.14 | 0.19 | 74.45 | 74.82 | 74.42 | 22423 |
| 1713825300 | 74.56 | 0.18 | 0.24 | 74.45 | 74.56 | 74.36 | 23318 |
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
