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 |
|---|---|---|---|---|---|---|---|
| 1730482200 | 78.2725 | -0.73 | -0.93 | 78.85 | 79.0275 | 78.1375 | 1814 |
| 1730395800 | 79.005 | 0.67 | 0.86 | 79.005 | 79.005 | 79.005 | 0 |
| 1730309400 | 78.33 | 0.33 | 0.42 | 78.39 | 78.705 | 78.13 | 1682 |
| 1730223000 | 78 | -0.2 | -0.25 | 78.135 | 78.245 | 77.94 | 1678 |
| 1730136600 | 78.195 | -0.4 | -0.51 | 78.195 | 78.195 | 78.195 | 0 |
| 1729873800 | 78.595 | -0.15 | -0.18 | 78.535 | 78.615 | 78.5 | 6692 |
| 1729787400 | 78.74 | 0.05 | 0.06 | 78.74 | 78.74 | 78.74 | 0 |
| 1729701000 | 78.695 | 0.17 | 0.22 | 78.695 | 78.695 | 78.695 | 0 |
| 1729614600 | 78.52 | -0.16 | -0.20 | 78.52 | 78.52 | 78.52 | 0 |
| 1729528200 | 78.68 | -0.12 | -0.15 | 78.68 | 78.68 | 78.68 | 0 |
| 1729269000 | 78.795 | -0.09 | -0.11 | 78.795 | 78.795 | 78.795 | 0 |
| 1729182600 | 78.88 | -0.48 | -0.60 | 79.015 | 79.14 | 78.8625 | 1659 |
| 1729096200 | 79.355 | 0.78 | 0.99 | 79.355 | 79.355 | 79.355 | 0 |
| 1729009800 | 78.58 | 0.16 | 0.21 | 78.58 | 78.58 | 78.58 | 0 |
| 1728923400 | 78.415 | -0.09 | -0.11 | 78.415 | 78.415 | 78.415 | 0 |
| 1728664200 | 78.505 | -0.15 | -0.18 | 78.55 | 78.5575 | 78.3275 | 1680 |
| 1728577800 | 78.65 | 0.14 | 0.17 | 78.47 | 78.735 | 78.29 | 5031 |
| 1728491400 | 78.515 | -0.06 | -0.08 | 78.64 | 78.7425 | 78.4975 | 125 |
| 1728405000 | 78.575 | -0.06 | -0.08 | 78.575 | 78.575 | 78.575 | 0 |
| 1728318600 | 78.635 | -0.2 | -0.25 | 78.635 | 78.635 | 78.635 | 0 |
| 1728059400 | 78.835 | -0.58 | -0.72 | 78.835 | 78.835 | 78.835 | 0 |
| 1727973000 | 79.41 | 0.83 | 1.05 | 79.54 | 80.3675 | 78.7475 | 1669 |
| 1727886600 | 78.5825 | -0.32 | -0.41 | 78.5825 | 78.5825 | 78.5825 | 0 |
| 1727800200 | 78.905 | 1.05 | 1.35 | 78.905 | 78.905 | 78.905 | 0 |
| 1727713800 | 77.855 | -0.1 | -0.12 | 78.06 | 78.205 | 77.76 | 3372 |
| 1727454600 | 77.95 | 0.25 | 0.32 | 78.045 | 79.0625 | 77.0575 | 13520 |
| 1727368200 | 77.705 | -0.43 | -0.54 | 77.705 | 77.705 | 77.705 | 0 |
| 1727281800 | 78.13 | 0 | 0.00 | 78.13 | 78.13 | 78.13 | 0 |
| 1727195400 | 78.13 | -0.04 | -0.04 | 78.13 | 78.13 | 78.13 | 0 |
| 1727109000 | 78.165 | -0.51 | -0.64 | 78.655 | 79.6275 | 77.905 | 4 |
| 1726849800 | 78.67 | -0.14 | -0.17 | 78.67 | 78.67 | 78.67 | 0 |
| 1726763400 | 78.8075 | -0.57 | -0.71 | 78.835 | 79.0625 | 78.6025 | 18370 |
| 1726677000 | 79.375 | -0.47 | -0.59 | 79.375 | 79.375 | 79.375 | 0 |
| 1726590600 | 79.845 | 0.14 | 0.18 | 79.845 | 79.845 | 79.845 | 0 |
| 1726504200 | 79.705 | -0.14 | -0.17 | 79.705 | 79.705 | 79.705 | 0 |
| 1726245000 | 79.8425 | -0.28 | -0.35 | 79.8425 | 79.8425 | 79.8425 | 0 |
| 1726158600 | 80.125 | -0.57 | -0.71 | 80.125 | 80.125 | 80.125 | 0 |
| 1726072200 | 80.695 | 0.39 | 0.48 | 80.695 | 80.695 | 80.695 | 0 |
| 1725985800 | 80.3075 | 0.32 | 0.40 | 80.3075 | 80.3075 | 80.3075 | 37 |
| 1725899400 | 79.99 | 0.27 | 0.34 | 79.99 | 79.99 | 79.99 | 0 |
| 1725640200 | 79.715 | 0.53 | 0.67 | 79.715 | 79.715 | 79.715 | 0 |
| 1725553800 | 79.185 | 0.15 | 0.19 | 79.185 | 79.185 | 79.185 | 0 |
| 1725467400 | 79.035 | -0.03 | -0.03 | 79.035 | 79.035 | 79.035 | 0 |
| 1725381000 | 79.0625 | 0.72 | 0.92 | 79.0625 | 79.0625 | 79.0625 | 643 |
| 1725294600 | 78.34 | -0.3 | -0.38 | 78.34 | 78.34 | 78.34 | 582 |
| 1725035400 | 78.6375 | 0.2 | 0.26 | 78.44 | 78.7475 | 78.1275 | 1690 |
| 1724949000 | 78.4325 | -0.04 | -0.04 | 78.265 | 79.08 | 77.545 | 1691 |
| 1724862600 | 78.4675 | 0.34 | 0.43 | 78.4675 | 78.4675 | 78.4675 | 0 |
| 1724776200 | 78.1325 | -0.24 | -0.30 | 78.1325 | 78.1325 | 78.1325 | 0 |
| 1724430600 | 78.3675 | -0.48 | -0.61 | 78.3675 | 78.3675 | 78.3675 | 0 |
| 1724344200 | 78.85 | -0.43 | -0.55 | 78.85 | 78.85 | 78.85 | 0 |
| 1724257800 | 79.2825 | -0.14 | -0.17 | 79.35 | 79.77 | 78.9125 | 2031 |
| 1724171400 | 79.42 | 0 | 0.00 | 79.42 | 79.42 | 79.42 | 0 |
| 1724085000 | 79.42 | -0.28 | -0.35 | 79.42 | 79.42 | 79.42 | 0 |
| 1723825800 | 79.7025 | -0.14 | -0.18 | 79.7025 | 79.7025 | 79.7025 | 0 |
| 1723739400 | 79.845 | -0.65 | -0.81 | 80.405 | 81.43 | 79.505 | 1686 |
| 1723653000 | 80.4975 | 0.11 | 0.14 | 80.255 | 81.33 | 79.3175 | 1681 |
| 1723566600 | 80.3875 | 0.02 | 0.03 | 80.3875 | 80.3875 | 80.3875 | 0 |
| 1723480200 | 80.365 | -0.03 | -0.04 | 80.365 | 80.365 | 80.365 | 776 |
| 1723221000 | 80.395 | 0.03 | 0.04 | 80.395 | 80.395 | 80.395 | 0 |
| 1723134600 | 80.36 | -0.25 | -0.30 | 80.36 | 80.36 | 80.36 | 0 |
| 1723048200 | 80.605 | -0.58 | -0.72 | 80.605 | 80.605 | 80.605 | 0 |
| 1722961800 | 81.1875 | 0.07 | 0.08 | 81.1875 | 81.1875 | 81.1875 | 50 |
| 1722875400 | 81.12 | 0.39 | 0.48 | 81.12 | 81.12 | 81.12 | 0 |
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
