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 | -1.32450331126 | 75.5 | 75.5 | 74.5 | 1382 | 74.5 | DE |
| 4 | 1 | 1.36054421769 | 73.5 | 75.5 | 72.5 | 443 | 74.28423846 | DE |
| 12 | 1 | 1.36054421769 | 73.5 | 75.5 | 72.5 | 1383 | 73.58372205 | DE |
| 26 | 1 | 1.36054421769 | 73.5 | 75.5 | 70.5 | 10630 | 73.53474923 | DE |
| 52 | -4 | -5.09554140127 | 78.5 | 84 | 70.5 | 11557 | 75.07208577 | DE |
| 156 | -3 | -3.87096774194 | 77.5 | 84 | 70.5 | 52606 | 77.50803715 | DE |
| 260 | 6.5 | 9.55882352941 | 68 | 84 | 56 | 35458 | 76.34502034 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1743183000 | 74.5 | 0 | 0.00 | 74.5 | 74.5 | 74.5 | 0 |
| 1743096600 | 74.5 | 0 | 0.00 | 74.5 | 74.5 | 74.5 | 0 |
| 1743010200 | 74.5 | 0 | 0.00 | 74.5 | 74.5 | 74.5 | 0 |
| 1742923800 | 74.5 | 0 | 0.00 | 74.5 | 74.5 | 74.5 | 0 |
| 1742837400 | 74.5 | 0 | 0.00 | 74.5 | 74.5 | 74.5 | 0 |
| 1742578200 | 74.5 | -1 | -1.32 | 75.5 | 75.5 | 74.5 | 6909 |
| 1742491800 | 75.5 | 0 | 0.00 | 75.5 | 75.5 | 75.5 | 7 |
| 1742405400 | 75.5 | 0 | 0.00 | 75.5 | 75.5 | 75.5 | 0 |
| 1742319000 | 75.5 | 0 | 0.00 | 75.5 | 75.5 | 75.5 | 0 |
| 1742232600 | 75.5 | 0 | 0.00 | 75.5 | 75.5 | 75.5 | 0 |
| 1741973400 | 75.5 | 0 | 0.00 | 75.5 | 75.5 | 74.25 | 6 |
| 1741887000 | 75.5 | 0 | 0.00 | 75.5 | 75.5 | 75.5 | 0 |
| 1741800600 | 75.5 | 1 | 1.34 | 74.5 | 75.5 | 74.5 | 0 |
| 1741714200 | 74.5 | 0 | 0.00 | 74.5 | 74.5 | 74.5 | 1 |
| 1741627800 | 74.5 | 1 | 1.36 | 73.5 | 74.5 | 73.5 | 10 |
| 1741368600 | 73.5 | 0 | 0.00 | 73.5 | 73.5 | 73.5 | 0 |
| 1741282200 | 73.5 | 0 | 0.00 | 73.5 | 73.5 | 73.5 | 0 |
| 1741195800 | 73.5 | 0 | 0.00 | 73.5 | 73.5 | 73.5 | 0 |
| 1741109400 | 73.5 | 0 | 0.00 | 73.5 | 73.5 | 72.5 | 0 |
| 1741023000 | 73.5 | 0 | 0.00 | 73.5 | 73.5 | 72.5 | 1924 |
| 1740763800 | 73.5 | 0 | 0.00 | 73.5 | 73.5 | 73.5 | 0 |
| 1740677400 | 73.5 | 0 | 0.00 | 73.5 | 73.5 | 73.5 | 0 |
| 1740591000 | 73.5 | 0 | 0.00 | 73.5 | 73.5 | 73.5 | 0 |
| 1740504600 | 73.5 | 0 | 0.00 | 73.5 | 73.5 | 73.5 | 10457 |
| 1740418200 | 73.5 | 0 | 0.00 | 73.5 | 73.5 | 73.5 | 0 |
| 1740159000 | 73.5 | 0 | 0.00 | 73.5 | 73.5 | 73.5 | 0 |
| 1740072600 | 73.5 | 0 | 0.00 | 73.5 | 73.5 | 73.5 | 0 |
| 1739986200 | 73.5 | 0 | 0.00 | 73.5 | 73.5 | 73.5 | 8805 |
| 1739899800 | 73.5 | 0 | 0.00 | 73.5 | 75 | 73.5 | 41 |
| 1739813400 | 73.5 | 0 | 0.00 | 73.5 | 74.75 | 73.5 | 2772 |
| 1739554200 | 73.5 | 0 | 0.00 | 73.5 | 75 | 73.5 | 0 |
| 1739467800 | 73.5 | 0 | 0.00 | 73.5 | 73.5 | 73.5 | 7500 |
| 1739381400 | 73.5 | 0 | 0.00 | 73.5 | 75 | 73.5 | 5 |
| 1739295000 | 73.5 | 0 | 0.00 | 73.5 | 75 | 73.5 | 0 |
| 1739208600 | 73.5 | 0 | 0.00 | 73.5 | 75 | 73.5 | 0 |
| 1738949400 | 73.5 | 0 | 0.00 | 73.5 | 75 | 73.5 | 0 |
| 1738863000 | 73.5 | 0 | 0.00 | 73.5 | 75 | 73.5 | 0 |
| 1738776600 | 73.5 | 0 | 0.00 | 73.5 | 75 | 73.5 | 0 |
| 1738690200 | 73.5 | 0 | 0.00 | 73.5 | 75 | 73.5 | 0 |
| 1738603800 | 73.5 | 0 | 0.00 | 73.5 | 75 | 73.5 | 0 |
| 1738344600 | 73.5 | 0 | 0.00 | 73.5 | 75 | 73.5 | 0 |
| 1738258200 | 73.5 | 0 | 0.00 | 73.5 | 75 | 73.5 | 3 |
| 1738171800 | 73.5 | 0 | 0.00 | 73.5 | 75 | 73.5 | 0 |
| 1738085400 | 73.5 | 0 | 0.00 | 73.5 | 75 | 73.5 | 0 |
| 1737999000 | 73.5 | 0 | 0.00 | 73.5 | 75 | 73.5 | 0 |
| 1737739800 | 73.5 | 0 | 0.00 | 73.5 | 74.75 | 73.5 | 0 |
| 1737653400 | 73.5 | 0 | 0.00 | 73.5 | 75 | 73.5 | 0 |
| 1737567000 | 73.5 | 0 | 0.00 | 73.5 | 75 | 73.5 | 0 |
| 1737480600 | 73.5 | 0 | 0.00 | 73.5 | 75 | 73.5 | 0 |
| 1737394200 | 73.5 | 0 | 0.00 | 73.5 | 73.5 | 73.5 | 5286 |
| 1737135000 | 73.5 | 0 | 0.00 | 73.5 | 73.5 | 73.5 | 0 |
| 1737048600 | 73.5 | 0 | 0.00 | 73.5 | 73.5 | 73.5 | 0 |
| 1736962200 | 73.5 | 0 | 0.00 | 73.5 | 73.5 | 73.5 | 0 |
| 1736875800 | 73.5 | 0 | 0.00 | 73.5 | 74.5 | 73.5 | 6244 |
| 1736789400 | 73.5 | 0 | 0.00 | 73.5 | 73.5 | 73.5 | 0 |
| 1736530200 | 73.5 | 0 | 0.00 | 73.5 | 73.5 | 73.5 | 32772 |
| 1736443800 | 73.5 | 0 | 0.00 | 73.5 | 73.5 | 73.5 | 0 |
| 1736357400 | 73.5 | 0 | 0.00 | 73.5 | 73.5 | 73.5 | 0 |
| 1736271000 | 73.5 | 0 | 0.00 | 73.5 | 73.5 | 73.5 | 0 |
| 1736184600 | 73.5 | 0 | 0.00 | 73.5 | 73.5 | 73.5 | 0 |
| 1735925400 | 73.5 | 0 | 0.00 | 73.5 | 73.75 | 72.75 | 223 |
| 1735839000 | 73.5 | 0 | 0.00 | 73.5 | 74.5 | 73.5 | 0 |
| 1735666200 | 73.5 | 0 | 0.00 | 73.5 | 73.5 | 73.5 | 0 |
| 1735579800 | 73.5 | 0 | 0.00 | 73.5 | 73.5 | 73.5 | 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
