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 |
|---|---|---|---|---|---|---|---|
| 1722270600 | 78.795 | 0.05 | 0.07 | 78.845 | 78.845 | 78.7775 | 119 |
| 1722011400 | 78.7425 | 0.17 | 0.22 | 78.72 | 78.795 | 78.5775 | 1126 |
| 1721925000 | 78.57 | 0.27 | 0.34 | 78.59 | 78.765 | 78.39 | 450 |
| 1721838600 | 78.3025 | -0.06 | -0.07 | 78.305 | 78.3425 | 78.07 | 180 |
| 1721752200 | 78.3575 | 0.06 | 0.08 | 78.3575 | 78.3575 | 78.3575 | 0 |
| 1721665800 | 78.2925 | 0.02 | 0.02 | 78.29 | 78.335 | 78.265 | 150 |
| 1721406600 | 78.2775 | 0.31 | 0.40 | 78.21 | 78.375 | 78.2 | 150 |
| 1721320200 | 77.9675 | 0.24 | 0.31 | 77.79 | 77.975 | 77.7725 | 600 |
| 1721233800 | 77.725 | -0.29 | -0.37 | 77.725 | 77.725 | 77.725 | 0 |
| 1721147400 | 78.015 | 0.22 | 0.28 | 78.015 | 78.015 | 78.015 | 0 |
| 1721061000 | 77.7975 | 0.03 | 0.04 | 77.805 | 77.93 | 77.735 | 502 |
| 1720801800 | 77.77 | -0.43 | -0.55 | 78.01 | 79.025 | 77.7575 | 1730 |
| 1720715400 | 78.1975 | -0.77 | -0.98 | 78.1975 | 78.1975 | 78.1975 | 3 |
| 1720629000 | 78.9675 | -0.37 | -0.47 | 79.195 | 79.225 | 78.9625 | 407 |
| 1720542600 | 79.3375 | 0.31 | 0.40 | 79.165 | 79.3475 | 79.08 | 300 |
| 1720456200 | 79.025 | -0.13 | -0.16 | 79.025 | 79.025 | 79.025 | 0 |
| 1720197000 | 79.155 | -0.23 | -0.28 | 79.155 | 79.155 | 79.155 | 30 |
| 1720110600 | 79.38 | 0.02 | 0.03 | 79.38 | 79.38 | 79.38 | 0 |
| 1720024200 | 79.36 | -0.51 | -0.64 | 79.815 | 79.8475 | 78.8825 | 300 |
| 1719937800 | 79.8725 | -0.19 | -0.24 | 79.8725 | 79.8725 | 79.8725 | 0 |
| 1719851400 | 80.065 | -0.02 | -0.02 | 79.775 | 80.0825 | 79.76 | 514 |
| 1719592200 | 80.08 | 0.05 | 0.06 | 80.1 | 80.2 | 80.03 | 100 |
| 1719505800 | 80.03 | -0.11 | -0.13 | 80.03 | 80.03 | 80.03 | 0 |
| 1719419400 | 80.1375 | 0.31 | 0.39 | 79.97 | 80.1675 | 79.9675 | 150 |
| 1719333000 | 79.8225 | 0.14 | 0.17 | 79.8225 | 79.8225 | 79.8225 | 0 |
| 1719246600 | 79.6875 | -0.4 | -0.49 | 79.83 | 79.855 | 79.6475 | 8014 |
| 1718987400 | 80.0825 | 0.32 | 0.40 | 79.975 | 80.9075 | 79.87 | 1387 |
| 1718901000 | 79.7625 | 0.32 | 0.40 | 79.7625 | 79.7625 | 79.7625 | 0 |
| 1718814600 | 79.4425 | -0.22 | -0.27 | 79.4425 | 79.4425 | 79.4425 | 0 |
| 1718728200 | 79.66 | 0.03 | 0.04 | 79.645 | 79.6775 | 79.62 | 1128 |
| 1718641800 | 79.63 | -0.04 | -0.05 | 79.63 | 79.63 | 79.63 | 0 |
| 1718382600 | 79.6675 | 0.46 | 0.58 | 79.6675 | 79.6675 | 79.6675 | 62 |
| 1718296200 | 79.21 | 0.16 | 0.21 | 79.055 | 80.0875 | 77.4125 | 1696 |
| 1718209800 | 79.045 | -0.68 | -0.85 | 79.555 | 79.855 | 78.1925 | 453 |
| 1718123400 | 79.725 | 0.04 | 0.05 | 79.705 | 79.8425 | 79.56 | 301 |
| 1718037000 | 79.6825 | 0.01 | 0.01 | 79.675 | 79.705 | 79.675 | 150 |
| 1717777800 | 79.6725 | 0.39 | 0.49 | 79.6725 | 79.6725 | 79.6725 | 0 |
| 1717691400 | 79.2875 | -0.05 | -0.06 | 79.275 | 79.4575 | 79.2675 | 150 |
| 1717605000 | 79.3375 | 0.14 | 0.17 | 79.24 | 79.4025 | 79.065 | 150 |
| 1717518600 | 79.2 | 0.07 | 0.09 | 79.16 | 79.46 | 79.0775 | 1091 |
| 1717432200 | 79.1325 | -0.4 | -0.50 | 79.515 | 79.7175 | 79.095 | 2352 |
| 1717173000 | 79.5275 | 0.13 | 0.16 | 79.355 | 79.5625 | 79.2625 | 150 |
| 1717086600 | 79.3975 | -0.14 | -0.17 | 79.3975 | 79.3975 | 79.3975 | 0 |
| 1717000200 | 79.535 | 0.4 | 0.51 | 79.535 | 79.535 | 79.535 | 0 |
| 1716913800 | 79.135 | -0.19 | -0.23 | 79.135 | 79.135 | 79.135 | 0 |
| 1716568200 | 79.32 | -0.21 | -0.27 | 79.32 | 79.32 | 79.32 | 0 |
| 1716481800 | 79.5325 | 0.12 | 0.15 | 79.475 | 79.605 | 79.2275 | 1406 |
| 1716395400 | 79.41 | -0.06 | -0.07 | 79.29 | 79.57 | 79.275 | 300 |
| 1716309000 | 79.4675 | -0.03 | -0.04 | 79.445 | 79.72 | 79.385 | 450 |
| 1716222600 | 79.4975 | -0.01 | -0.01 | 79.495 | 79.6325 | 79.4625 | 1471 |
| 1715963400 | 79.505 | -0.22 | -0.27 | 79.505 | 79.505 | 79.505 | 0 |
| 1715877000 | 79.72 | 0 | 0.00 | 79.72 | 79.72 | 79.72 | 0 |
| 1715790600 | 79.72 | -0.51 | -0.64 | 79.72 | 79.72 | 79.72 | 0 |
| 1715704200 | 80.23 | -0.16 | -0.20 | 80.23 | 80.23 | 80.23 | 0 |
| 1715617800 | 80.3925 | -0.23 | -0.29 | 80.3925 | 80.3925 | 80.3925 | 1 |
| 1715358600 | 80.6225 | -0.02 | -0.02 | 80.64 | 80.705 | 80.62 | 540 |
| 1715272200 | 80.6425 | -0.46 | -0.56 | 80.865 | 81.4325 | 80.5775 | 454 |
| 1715185800 | 81.0975 | 0.37 | 0.46 | 81.0975 | 81.0975 | 81.0975 | 0 |
| 1715099400 | 80.725 | 0.08 | 0.11 | 80.75 | 80.805 | 80.585 | 527 |
| 1714753800 | 80.64 | -0.32 | -0.39 | 80.64 | 80.64 | 80.64 | 0 |
| 1714667400 | 80.955 | 0 | 0.01 | 80.955 | 80.955 | 80.955 | 0 |
| 1714581000 | 80.95 | 0.24 | 0.30 | 80.95 | 80.95 | 80.95 | 0 |
| 1714494600 | 80.71 | 0.19 | 0.24 | 80.71 | 80.71 | 80.71 | 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
