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 | 1.04 | 1.40540540541 | 74 | 75.04 | 74 | 2113 | 74.30153846 | DR |
| 4 | 0.74 | 0.995962314939 | 74.3 | 75.04 | 73.29 | 1059 | 74.29943802 | DR |
| 12 | 9.54 | 14.5648854962 | 65.5 | 75.04 | 65.25 | 443 | 72.37448384 | DR |
| 26 | 14.04 | 23.0163934426 | 61 | 75.04 | 60.7 | 236 | 72.17804399 | DR |
| 52 | 18.1 | 31.7878468563 | 56.94 | 75.04 | 52.58 | 137 | 71.87196124 | DR |
| 156 | 26.99 | 56.1706555671 | 48.05 | 75.04 | 46.56 | 256 | 58.95005686 | DR |
| 260 | 26.99 | 56.1706555671 | 48.05 | 75.04 | 46.56 | 256 | 58.95005686 | DR |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721424600 | 75.04 | 1.04 | 1.41 | 74.83 | 75.04 | 74.83 | 1225 |
| 1721338200 | 74 | 0 | 0.00 | 74 | 74 | 74 | 0 |
| 1721251800 | 74 | 0 | 0.00 | 74 | 74 | 74 | 0 |
| 1721165400 | 74 | 0 | 0.00 | 74 | 74 | 74 | 0 |
| 1721079000 | 74 | 0.71 | 0.97 | 74 | 74 | 74 | 3000 |
| 1720819800 | 73.29 | 0 | 0.00 | 73.29 | 73.29 | 73.29 | 0 |
| 1720733400 | 73.29 | 0 | 0.00 | 73.29 | 73.29 | 73.29 | 0 |
| 1720647000 | 73.29 | 0 | 0.00 | 73.29 | 73.29 | 73.29 | 0 |
| 1720560600 | 73.29 | 0 | 0.00 | 73.29 | 73.29 | 73.29 | 0 |
| 1720474200 | 73.29 | 0 | 0.00 | 73.29 | 73.29 | 73.29 | 0 |
| 1720215000 | 73.29 | -0.61 | -0.83 | 73.29 | 73.29 | 73.29 | 8 |
| 1720128600 | 73.9 | 0 | 0.00 | 73.9 | 73.9 | 73.9 | 0 |
| 1720042200 | 73.9 | 0 | 0.00 | 73.9 | 73.9 | 73.9 | 0 |
| 1719955800 | 73.9 | 0 | 0.00 | 73.9 | 73.9 | 73.9 | 0 |
| 1719869400 | 73.9 | 0 | 0.00 | 73.9 | 73.9 | 73.9 | 0 |
| 1719610200 | 73.9 | 1.6 | 2.21 | 74.3 | 74.3 | 73.9 | 2 |
| 1719523800 | 72.3 | 0 | 0.00 | 72.3 | 72.3 | 72.3 | 0 |
| 1719437400 | 72.3 | 0 | 0.00 | 72.3 | 72.3 | 72.3 | 0 |
| 1719351000 | 72.3 | 0 | 0.00 | 72.3 | 72.3 | 72.3 | 0 |
| 1719264600 | 72.3 | 0 | 0.00 | 72.3 | 72.3 | 72.3 | 0 |
| 1719005400 | 72.3 | 1.7 | 2.41 | 72.75 | 72.75 | 72.3 | 2 |
| 1718919000 | 70.6 | 0 | 0.00 | 70.6 | 70.6 | 70.6 | 0 |
| 1718832600 | 70.6 | 0 | 0.00 | 70.6 | 70.6 | 70.6 | 0 |
| 1718746200 | 70.6 | 0 | 0.00 | 70.6 | 70.6 | 70.6 | 0 |
| 1718659800 | 70.6 | 0 | 0.00 | 70.6 | 70.6 | 70.6 | 0 |
| 1718400600 | 70.6 | 3.6 | 5.37 | 70.8 | 70.8 | 70.6 | 2 |
| 1718314200 | 67 | 0 | 0.00 | 67 | 67 | 67 | 0 |
| 1718227800 | 67 | 0 | 0.00 | 67 | 67 | 67 | 0 |
| 1718141400 | 67 | 0 | 0.00 | 67 | 67 | 67 | 0 |
| 1718055000 | 67 | 0 | 0.00 | 67 | 67 | 67 | 0 |
| 1717795800 | 67 | 0 | 0.00 | 67 | 67 | 67 | 0 |
| 1717709400 | 67 | 0 | 0.00 | 67 | 67 | 67 | 0 |
| 1717623000 | 67 | 0 | 0.00 | 67 | 67 | 67 | 0 |
| 1717536600 | 67 | 0 | 0.00 | 67 | 67 | 67 | 0 |
| 1717450200 | 67 | 0.3 | 0.45 | 67 | 67 | 67 | 1500 |
| 1717191000 | 66.7 | 0.06 | 0.09 | 67 | 67 | 66.7 | 2 |
| 1717018200 | 66.64 | 0 | 0.00 | 66.64 | 66.64 | 66.64 | 0 |
| 1716931800 | 66.64 | 0 | 0.00 | 66.64 | 66.64 | 66.64 | 0 |
| 1716845400 | 66.64 | 0 | 0.00 | 66.64 | 66.64 | 66.64 | 0 |
| 1716586200 | 66.64 | 0 | 0.00 | 66.64 | 66.64 | 66.64 | 0 |
| 1716499800 | 66.64 | -1.12 | -1.65 | 67.4 | 67.4 | 66.64 | 4 |
| 1716413400 | 67.76 | 0 | 0.00 | 67.76 | 67.76 | 67.76 | 0 |
| 1716327000 | 67.76 | 0 | 0.00 | 67.76 | 67.76 | 67.76 | 0 |
| 1716240600 | 67.76 | 0 | 0.00 | 67.76 | 67.76 | 67.76 | 0 |
| 1715981400 | 67.76 | 0 | 0.00 | 67.76 | 67.76 | 67.76 | 0 |
| 1715895000 | 67.76 | 1.19 | 1.79 | 67.76 | 67.76 | 67.76 | 2 |
| 1715808600 | 66.569999 | 0 | 0.00 | 66.569999 | 66.569999 | 66.569999 | 0 |
| 1715722200 | 66.569999 | -0.03 | -0.05 | 66.2 | 66.569999 | 66.2 | 4 |
| 1715635800 | 66.599999 | 0 | 0.00 | 66.599999 | 66.599999 | 66.599999 | 0 |
| 1715376600 | 66.599999 | 1.35 | 2.07 | 66.599999 | 66.599999 | 66.599999 | 1 |
| 1715290200 | 65.25 | 0 | 0.00 | 65.25 | 65.25 | 65.25 | 0 |
| 1715203800 | 65.25 | 0 | 0.00 | 65.25 | 65.25 | 65.25 | 0 |
| 1715117400 | 65.25 | 0 | 0.00 | 65.25 | 65.25 | 65.25 | 0 |
| 1715031000 | 65.25 | 0 | 0.00 | 65.25 | 65.25 | 65.25 | 0 |
| 1714771800 | 65.25 | 0 | 0.00 | 65.25 | 65.25 | 65.25 | 0 |
| 1714685400 | 65.25 | 0 | 0.00 | 65.25 | 65.25 | 65.25 | 0 |
| 1714512600 | 65.25 | 0 | 0.00 | 65.5 | 65.5 | 65.25 | 2 |
| 1714426140 | 65.25 | 0 | 0.00 | 65.25 | 65.25 | 65.25 | 0 |
| 1714166940 | 65.25 | 0 | 0.00 | 65.25 | 65.25 | 65.25 | 0 |
| 1714080540 | 65.25 | 0 | 0.00 | 65.25 | 65.25 | 65.25 | 0 |
| 1713994140 | 65.25 | 0 | 0.00 | 65.25 | 65.25 | 65.25 | 0 |
| 1713907740 | 65.25 | 0 | 0.00 | 65.25 | 65.25 | 65.25 | 0 |
| 1713821340 | 65.25 | -0.7 | -1.06 | 65.25 | 65.25 | 65.25 | 130 |
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
