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 | 2.575 | 3.39418704277 | 75.865 | 78.44 | 75 | 484 | 75.54442149 | CS |
| 4 | 5.44 | 7.45205479452 | 73 | 78.44 | 71.5 | 457 | 75.41992385 | CS |
| 12 | 4 | 5.37345513165 | 74.44 | 79 | 70.17 | 722 | 74.68260656 | CS |
| 26 | 4.08 | 5.48682087144 | 74.36 | 90.48 | 70.17 | 992 | 75.29024958 | CS |
| 52 | -5.98 | -7.08362947169 | 84.42 | 90.48 | 70.17 | 811 | 77.4206731 | CS |
| 156 | -9.33 | -10.6300558277 | 87.77 | 94.3 | 55.046 | 1048 | 77.05079211 | CS |
| 260 | 19.024 | 32.0183115659 | 59.416 | 108 | 41.5 | 916 | 77.06258861 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1739572020 | 78.44 | 3.44 | 4.59 | 78.44 | 78.44 | 78.44 | 281 |
| 1739485740 | 75 | 0 | 0.00 | 75 | 75 | 75 | 0 |
| 1739399340 | 75 | 0 | 0.00 | 75 | 75 | 75 | 0 |
| 1739312940 | 75 | -1 | -1.32 | 75 | 75 | 75 | 441 |
| 1739226360 | 76 | 0 | 0.00 | 76 | 76 | 76 | 0 |
| 1738967160 | 76 | 0.5 | 0.66 | 75.865 | 76 | 75.865 | 527 |
| 1738880400 | 75.5 | 0 | 0.00 | 75.5 | 75.5 | 75.5 | 0 |
| 1738794000 | 75.5 | 0 | 0.00 | 75.5 | 75.5 | 75.5 | 0 |
| 1738707600 | 75.5 | 0 | 0.00 | 75.5 | 75.5 | 75.5 | 0 |
| 1738621200 | 75.5 | 0 | 0.00 | 75.5 | 75.5 | 75.5 | 0 |
| 1738362000 | 75.5 | 4 | 5.59 | 74.504 | 75.5 | 74.504 | 514 |
| 1738276080 | 71.5 | -3.7 | -4.92 | 71.5 | 71.5 | 71.5 | 335 |
| 1738189620 | 75.2 | 0 | 0.00 | 75.2 | 75.2 | 75.2 | 0 |
| 1738103220 | 75.2 | 0 | 0.00 | 75.2 | 75.2 | 75.2 | 0 |
| 1738016820 | 75.2 | 0 | 0.00 | 75.2 | 75.2 | 75.2 | 300 |
| 1737757440 | 75.2 | 0.36 | 0.48 | 76.296 | 76.296 | 75.2 | 273 |
| 1737671220 | 74.842 | -1.88 | -2.45 | 74.832 | 74.842 | 74.832 | 750 |
| 1737584640 | 76.72 | -0.48 | -0.62 | 76.72 | 76.72 | 76.72 | 607 |
| 1737498540 | 77.198 | 4.2 | 5.75 | 75 | 77.21 | 75 | 694 |
| 1737152880 | 73 | -1.95 | -2.60 | 73 | 73 | 73 | 129 |
| 1737066420 | 74.95 | 0 | 0.00 | 74.95 | 74.95 | 74.95 | 292 |
| 1736979720 | 74.95 | 3.95 | 5.56 | 74.95 | 74.95 | 74.95 | 186 |
| 1736893380 | 71 | -4.73 | -6.25 | 71.668 | 71.668 | 71 | 3371 |
| 1736806800 | 75.73 | 1.16 | 1.55 | 71.56 | 75.73 | 71.56 | 1038 |
| 1736547720 | 74.574 | 1.95 | 2.69 | 74.574 | 74.574 | 74.574 | 537 |
| 1736375340 | 72.62 | 0 | 0.00 | 72.62 | 72.62 | 72.62 | 0 |
| 1736288940 | 72.62 | -0.38 | -0.52 | 73.264 | 73.264 | 72.62 | 385 |
| 1736202360 | 73 | 1.53 | 2.14 | 74.09 | 74.09 | 73 | 1985 |
| 1735942980 | 71.468 | 0.32 | 0.45 | 71.468 | 71.468 | 71.468 | 250 |
| 1735856940 | 71.15 | 0 | 0.00 | 71.15 | 71.15 | 71.15 | 0 |
| 1735684140 | 71.15 | 0 | 0.00 | 71.15 | 71.15 | 71.15 | 0 |
| 1735597740 | 71.15 | -1.61 | -2.22 | 73.936 | 73.936 | 71.15 | 781 |
| 1735338000 | 72.7638 | -2.15 | -2.87 | 72.7638 | 72.7638 | 72.7638 | 503 |
| 1735252020 | 74.91 | 2.57 | 3.55 | 70.94 | 74.91 | 70.94 | 371 |
| 1735078800 | 72.3405 | 0 | 0.00 | 72.3405 | 72.3405 | 72.3405 | 0 |
| 1734992400 | 72.3405 | -1.61 | -2.18 | 70.17 | 72.3405 | 70.17 | 334 |
| 1734733200 | 73.9532 | 1.23 | 1.69 | 71.1 | 73.9532 | 71.1 | 1227 |
| 1734646800 | 72.7236 | -0.77 | -1.04 | 72.174 | 72.774 | 72.174 | 944 |
| 1734560940 | 73.49 | -1.51 | -2.01 | 75 | 75 | 73.49 | 272 |
| 1734474360 | 75 | -1.09 | -1.43 | 75 | 75 | 75 | 523 |
| 1734388140 | 76.0919 | 0.14 | 0.19 | 75.5557 | 76.0919 | 75.38903 | 1299 |
| 1734128940 | 75.95 | -0.76 | -0.99 | 77 | 77 | 75.81 | 715 |
| 1734042480 | 76.71 | -1.16 | -1.49 | 76.71 | 76.71 | 76.71 | 207 |
| 1733955900 | 77.87 | -0.1 | -0.13 | 78.92 | 78.92 | 77.87 | 2163 |
| 1733869200 | 77.97 | 2.04 | 2.69 | 79 | 79 | 77.97 | 954 |
| 1733782800 | 75.926 | 0.17 | 0.22 | 75.926 | 75.926 | 75.926 | 639 |
| 1733523600 | 75.76 | -1.82 | -2.35 | 75.76 | 75.76 | 75.76 | 408 |
| 1733437500 | 77.58 | 1.83 | 2.42 | 76.12 | 77.58 | 76.12 | 698 |
| 1733350980 | 75.75 | -0.7 | -0.92 | 75.944 | 75.944 | 75.75 | 811 |
| 1733264700 | 76.45 | -0.55 | -0.71 | 77.5 | 77.5 | 76.45 | 318 |
| 1733178180 | 77 | 1.82 | 2.42 | 76.2925 | 77 | 76.2925 | 936 |
| 1732919340 | 75.18 | 0 | 0.00 | 75.18 | 75.18 | 75.18 | 0 |
| 1732746540 | 75.18 | 0.55 | 0.74 | 76.34 | 76.34 | 75.18 | 511 |
| 1732660140 | 74.63 | 0.19 | 0.26 | 74.63 | 74.63 | 74.63 | 1325 |
| 1732573560 | 74.44 | 0.74 | 1.00 | 74.44 | 74.44 | 74.44 | 307 |
| 1732314300 | 73.7 | 0 | 0.00 | 73.7 | 73.7 | 73.7 | 0 |
| 1732227900 | 73.7 | -1.08 | -1.44 | 74.35 | 74.35 | 73.7 | 612 |
| 1732141740 | 74.775 | -2.26 | -2.93 | 74.775 | 74.775 | 74.775 | 205 |
| 1732054800 | 77.03 | 0.09 | 0.12 | 77 | 77.03 | 77 | 2083 |
| 1731968640 | 76.94 | 2.15 | 2.87 | 76.94 | 76.94 | 76.94 | 429 |
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
