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 | 1.19 | 1.58349966733 | 75.15 | 76.445 | 74.93 | 286517 | 75.99389399 | SP |
| 4 | -2.32 | -2.94940249174 | 78.66 | 78.71 | 74.11 | 318675 | 76.3078552 | SP |
| 12 | 3.58 | 4.92028587136 | 72.76 | 78.805 | 72.12 | 330323 | 75.83208872 | SP |
| 26 | 13.01 | 20.5431864835 | 63.33 | 78.805 | 63.13 | 555949 | 71.11572393 | SP |
| 52 | 8.56 | 12.6290941281 | 67.78 | 78.805 | 62.92 | 494956 | 69.57240866 | SP |
| 156 | 6.87 | 9.88916078883 | 69.47 | 78.805 | 58.8266 | 519265 | 68.77159366 | SP |
| 260 | -34.8 | -31.3118589167 | 111.14 | 137.84 | 58.8266 | 368667 | 75.09620289 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1714430100 | 76.34 | 0.36 | 0.47 | 76.06 | 76.445 | 76.03 | 251471 |
| 1714170900 | 75.98 | -0.06 | -0.08 | 75.88 | 76.209 | 75.77 | 203355 |
| 1714084500 | 76.04 | -0.17 | -0.22 | 75.82 | 76.18 | 75.3503 | 176418 |
| 1713998100 | 76.21 | -0.01 | -0.01 | 76.12 | 76.29 | 75.81 | 271607 |
| 1713911700 | 76.22 | 0.68 | 0.90 | 75.79 | 76.3397 | 75.65 | 424393 |
| 1713825300 | 75.54 | 0.64 | 0.85 | 75.15 | 75.92 | 74.93 | 352827 |
| 1713566100 | 74.9 | 0.48 | 0.64 | 74.47 | 75.06 | 74.47 | 336902 |
| 1713479700 | 74.42 | 0.06 | 0.08 | 74.65 | 74.9325 | 74.24 | 229008 |
| 1713393300 | 74.36 | -0.16 | -0.21 | 74.81 | 74.89 | 74.11 | 335402 |
| 1713306900 | 74.52 | -0.41 | -0.55 | 74.5 | 74.88 | 74.3 | 236280 |
| 1713220500 | 74.93 | -0.53 | -0.70 | 76.04 | 76.3398 | 74.7012 | 343686 |
| 1712961300 | 75.46 | -1.15 | -1.50 | 76.24 | 76.34 | 75.225 | 385246 |
| 1712874900 | 76.61 | -0.11 | -0.14 | 76.97 | 76.97 | 76.1205 | 368881 |
| 1712788500 | 76.72 | -1.11 | -1.43 | 76.8165 | 77.16 | 76.38 | 723813 |
| 1712702100 | 77.83 | 0.13 | 0.17 | 77.87 | 78.01 | 77.21 | 233065 |
| 1712615700 | 77.7 | 0.1 | 0.13 | 77.75 | 77.8813 | 77.5852 | 220666 |
| 1712356500 | 77.6 | 0.54 | 0.70 | 76.99 | 77.79 | 76.99 | 291030 |
| 1712270100 | 77.06 | -0.75 | -0.96 | 78.35 | 78.395 | 76.9 | 223064 |
| 1712183700 | 77.81 | 0.01 | 0.01 | 77.73 | 78 | 77.59 | 265654 |
| 1712097300 | 77.8 | -0.39 | -0.50 | 77.81 | 77.89 | 77.56 | 224392 |
| 1712010900 | 78.19 | -0.45 | -0.57 | 78.66 | 78.71 | 78.185 | 414246 |
| 1711665300 | 78.64 | 0.28 | 0.36 | 78.52 | 78.805 | 78.429 | 211665 |
| 1711578900 | 78.36 | 1.22 | 1.58 | 77.56 | 78.36 | 77.56 | 380339 |
| 1711492500 | 77.14 | -0.05 | -0.06 | 77.4 | 77.4 | 77.11 | 263270 |
| 1711406100 | 77.19 | -0.03 | -0.04 | 77.31 | 77.4798 | 77.15 | 351829 |
| 1711146900 | 77.22 | -0.43 | -0.55 | 77.61 | 77.8 | 77.22 | 1879706 |
| 1711060500 | 77.65 | 0.15 | 0.19 | 77.5 | 77.9 | 77.455 | 299551 |
| 1710974100 | 77.5 | 0.64 | 0.83 | 76.69 | 77.52 | 76.65 | 210378 |
| 1710887700 | 76.86 | 0.36 | 0.47 | 76.4 | 76.88 | 76.4 | 229619 |
| 1710801300 | 76.5 | 0.15 | 0.20 | 76.62 | 76.694 | 76.22 | 237907 |
| 1710542100 | 76.35 | -0.01 | -0.01 | 75.91 | 76.519 | 75.91 | 292010 |
| 1710455700 | 76.36 | -0.6 | -0.78 | 77 | 77 | 75.91 | 387579 |
| 1710369300 | 76.96 | 0.16 | 0.21 | 76.83 | 77.2 | 76.74 | 247349 |
| 1710282900 | 76.8 | 0.17 | 0.22 | 76.79 | 76.9 | 76.4 | 301804 |
| 1710196500 | 76.63 | 0.21 | 0.27 | 76.34 | 76.63 | 76.09 | 254940 |
| 1709940900 | 76.42 | 0.01 | 0.01 | 76.51 | 76.79 | 76.3299 | 297312 |
| 1709854500 | 76.41 | 0.39 | 0.51 | 76.35 | 76.565 | 76.265 | 163247 |
| 1709768100 | 76.02 | 0.47 | 0.62 | 75.97 | 76.28 | 75.79 | 281773 |
| 1709681700 | 75.55 | -0.26 | -0.34 | 75.71 | 76.04 | 75.29 | 321696 |
| 1709595300 | 75.81 | 0.24 | 0.32 | 75.66 | 76 | 75.51 | 509097 |
| 1709336100 | 75.57 | 0.38 | 0.51 | 75.36 | 75.6 | 75.055 | 296761 |
| 1709249700 | 75.19 | 0.21 | 0.28 | 75.3 | 75.44 | 74.93 | 255757 |
| 1709163300 | 74.98 | 0.08 | 0.11 | 74.84 | 75.18 | 74.69 | 256630 |
| 1709076900 | 74.9 | 0.21 | 0.28 | 74.89 | 74.95 | 74.7 | 389147 |
| 1708990500 | 74.69 | -0.32 | -0.43 | 75.06 | 75.195 | 74.64 | 180985 |
| 1708731300 | 75.01 | 0.2 | 0.27 | 74.87 | 75.18 | 74.835 | 172528 |
| 1708644900 | 74.81 | 0.58 | 0.78 | 74.52 | 74.9799 | 74.34 | 286201 |
| 1708558500 | 74.23 | 0.31 | 0.42 | 73.91 | 74.24 | 73.74 | 252959 |
| 1708472100 | 73.92 | -0.07 | -0.09 | 73.78 | 74.12 | 73.7652 | 343900 |
| 1708126500 | 73.99 | -0.22 | -0.30 | 74.08 | 74.37 | 73.88 | 360638 |
| 1708040100 | 74.21 | 0.97 | 1.32 | 73.5 | 74.3 | 73.5 | 406372 |
| 1707953700 | 73.24 | 0.61 | 0.84 | 73.05 | 73.28 | 72.73 | 307041 |
| 1707867300 | 72.63 | -1.13 | -1.53 | 73.13 | 73.1699 | 72.12 | 407324 |
| 1707780900 | 73.76 | 0.48 | 0.66 | 73.33 | 73.9393 | 73.32 | 281035 |
| 1707521700 | 73.28 | 0.03 | 0.04 | 73.31 | 73.31 | 72.92 | 258062 |
| 1707435300 | 73.25 | 0.1 | 0.14 | 73.18 | 73.26 | 72.89 | 343923 |
| 1707348900 | 73.15 | 0.19 | 0.26 | 73.18 | 73.25 | 72.89 | 212986 |
| 1707262500 | 72.96 | 0.46 | 0.63 | 72.58 | 73.02 | 72.55 | 319455 |
| 1707176100 | 72.5 | -0.65 | -0.89 | 72.76 | 72.79 | 72.28 | 324159 |
| 1706916900 | 73.15 | -0.13 | -0.18 | 72.99 | 73.51 | 72.65 | 311863 |
| 1706830500 | 73.28 | 0.73 | 1.01 | 72.74 | 73.28 | 72.28 | 305203 |
| 1706744100 | 72.55 | -0.81 | -1.10 | 73.37 | 73.44 | 72.53 | 436573 |
| 1706657700 | 73.36 | 0.24 | 0.33 | 73.05 | 73.4301 | 72.925 | 325690 |
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
