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 | -0.45 | -0.592339081216 | 75.97 | 77.02 | 74.8 | 667 | 75.63180701 | FU |
| 4 | -1.38 | -1.79453836151 | 76.9 | 78.06 | 74.8 | 714 | 76.33454391 | FU |
| 12 | -5.57 | -6.86891108645 | 81.09 | 81.35 | 74.8 | 779 | 77.76723871 | FU |
| 26 | -6.18 | -7.56425948592 | 81.7 | 86.98 | 74.8 | 695 | 79.54820489 | FU |
| 52 | -15.98 | -17.4644808743 | 91.5 | 98.24 | 74.8 | 746 | 84.62000528 | FU |
| 156 | -37.49 | -33.1740553933 | 113.01 | 128.01 | 74.8 | 1185 | 98.4702185 | FU |
| 260 | -37.49 | -33.1740553933 | 113.01 | 128.01 | 74.8 | 1185 | 98.4702185 | FU |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1718832540 | 75.52 | -0.15 | -0.20 | 76.29 | 76.3 | 75.52 | 496 |
| 1718746200 | 75.67 | 0.39 | 0.52 | 75.88 | 75.9 | 75.51 | 1489 |
| 1718659800 | 75.28 | -0.67 | -0.88 | 75.95 | 75.95 | 75.1 | 405 |
| 1718400600 | 75.95 | 0.95 | 1.27 | 75.42 | 77.02 | 74.92 | 717 |
| 1718314200 | 75 | -0.64 | -0.85 | 75.45 | 75.62 | 75 | 232 |
| 1718227800 | 75.64 | -0.38 | -0.50 | 75.97 | 76 | 74.8 | 494 |
| 1718141400 | 76.02 | -0.06 | -0.08 | 75.02 | 76.74 | 75.02 | 1833 |
| 1718055000 | 76.08 | -0.12 | -0.16 | 76.49 | 76.89 | 75.75 | 1144 |
| 1717795800 | 76.2 | -0.53 | -0.69 | 76.73 | 77.05 | 76.2 | 530 |
| 1717709400 | 76.73 | -0.62 | -0.80 | 77.58 | 77.6 | 76 | 2273 |
| 1717622940 | 77.35 | -0.13 | -0.17 | 77.6 | 77.6 | 77.02 | 176 |
| 1717536600 | 77.48 | -0.1 | -0.13 | 77.01 | 78.02 | 77 | 286 |
| 1717450200 | 77.58 | 1.28 | 1.68 | 77.71 | 77.71 | 76.37 | 462 |
| 1717191000 | 76.3 | -1.3 | -1.68 | 77.72 | 77.72 | 75.38 | 1122 |
| 1717018140 | 77.6 | 1.6 | 2.11 | 76 | 77.6 | 75.72 | 487 |
| 1716931740 | 76 | -0.56 | -0.73 | 76.58 | 76.78 | 75.3 | 389 |
| 1716845340 | 76.56 | -1.04 | -1.34 | 77.76 | 77.99 | 75.02 | 652 |
| 1716586200 | 77.6 | 0.44 | 0.57 | 77.17 | 77.75 | 77.16 | 208 |
| 1716499800 | 77.16 | 0.21 | 0.27 | 76.97 | 78.06 | 76.96 | 151 |
| 1716413340 | 76.95 | 0.03 | 0.04 | 76.9 | 77 | 76.82 | 522 |
| 1716327000 | 76.92 | 0.02 | 0.03 | 76.9 | 77.31 | 76.9 | 1982 |
| 1716240600 | 76.9 | -0.07 | -0.09 | 77.2 | 77.22 | 76.9 | 819 |
| 1715981400 | 76.97 | -0.09 | -0.12 | 77.15 | 77.3 | 76.41 | 746 |
| 1715895000 | 77.06 | 0.06 | 0.08 | 77.02 | 77.07 | 76.99 | 352 |
| 1715808600 | 77 | -0.11 | -0.14 | 77.26 | 77.26 | 76.98 | 482 |
| 1715722200 | 77.11 | -0.36 | -0.46 | 77.99 | 77.99 | 77 | 402 |
| 1715635800 | 77.47 | -1.28 | -1.63 | 77.41 | 77.5 | 76.95 | 648 |
| 1715376600 | 78.75 | 0.71 | 0.91 | 78.2 | 78.78 | 78.12 | 527 |
| 1715290140 | 78.04 | 0.24 | 0.31 | 78.1 | 78.1 | 77 | 580 |
| 1715203800 | 77.8 | -0.2 | -0.26 | 78.1 | 78.1 | 77.8 | 404 |
| 1715117400 | 78 | 0.19 | 0.24 | 77.11 | 78 | 77.11 | 351 |
| 1715031000 | 77.81 | 0.01 | 0.01 | 77.8 | 77.82 | 77.66 | 259 |
| 1714771800 | 77.8 | 0.1 | 0.13 | 77.88 | 78 | 77.73 | 739 |
| 1714685400 | 77.7 | 0.22 | 0.28 | 77.4 | 77.88 | 77.4 | 375 |
| 1714512600 | 77.48 | 0 | 0.00 | 77.48 | 77.48 | 77.07 | 298 |
| 1714426200 | 77.48 | 0.54 | 0.70 | 76.94 | 77.5 | 76.94 | 105 |
| 1714167000 | 76.94 | -0.17 | -0.22 | 77.11 | 77.28 | 76.77 | 491 |
| 1714080540 | 77.11 | -0.23 | -0.30 | 77.44 | 77.86 | 77.11 | 174 |
| 1713994200 | 77.34 | -0.25 | -0.32 | 77.71 | 77.86 | 77.34 | 330 |
| 1713907800 | 77.59 | -0.27 | -0.35 | 77.86 | 77.88 | 77.58 | 130 |
| 1713821340 | 77.86 | -0.25 | -0.32 | 78.25 | 78.29 | 77.84 | 188 |
| 1713562200 | 78.11 | 0.56 | 0.72 | 77.55 | 78.19 | 77.25 | 157 |
| 1713475800 | 77.55 | -0.3 | -0.39 | 77.84 | 77.97 | 77.06 | 225 |
| 1713389400 | 77.85 | -0.16 | -0.21 | 78.14 | 78.34 | 77.83 | 784 |
| 1713302940 | 78.01 | -0.29 | -0.37 | 78.3 | 78.3 | 78.01 | 484 |
| 1713216600 | 78.3 | -0.09 | -0.11 | 78.5 | 78.52 | 78.09 | 300 |
| 1712957400 | 78.39 | -0.05 | -0.06 | 78.39 | 78.45 | 78.31 | 1790 |
| 1712870940 | 78.44 | 0.34 | 0.44 | 78.53 | 78.53 | 78.19 | 198 |
| 1712784540 | 78.1 | -1.21 | -1.53 | 78.69 | 78.69 | 78.08 | 969 |
| 1712698140 | 79.31 | 0.07 | 0.09 | 79.25 | 79.78 | 78.4 | 2549 |
| 1712611740 | 79.24 | 0.29 | 0.37 | 78.96 | 79.26 | 78.96 | 1266 |
| 1712352600 | 78.95 | 0.14 | 0.18 | 79.28 | 79.68 | 78 | 6481 |
| 1712266140 | 78.81 | -2.2 | -2.72 | 80.9 | 81.01 | 78.57 | 3431 |
| 1712179740 | 81.01 | 0 | 0.00 | 81.18 | 81.35 | 81.01 | 328 |
| 1712093400 | 81.01 | 1.03 | 1.29 | 79.98 | 81.12 | 79.8 | 241 |
| 1712006940 | 79.98 | 0.33 | 0.41 | 79.65 | 81.15 | 79.65 | 500 |
| 1711661400 | 79.65 | -0.65 | -0.81 | 78.95 | 80.07 | 78.94 | 380 |
| 1711574940 | 80.3 | 0.12 | 0.15 | 81.09 | 81.11 | 78.94 | 348 |
| 1711488540 | 80.18 | 0.27 | 0.34 | 80.89 | 81.99 | 79.94 | 163 |
| 1711402140 | 79.91 | 1.8 | 2.30 | 79.99 | 80 | 79.66 | 237 |
| 1711143000 | 78.11 | -0.37 | -0.47 | 78.58 | 79.04 | 78 | 1605 |
| 1711056600 | 78.48 | 0.06 | 0.08 | 78.38 | 78.48 | 78.21 | 742 |
| 1710970200 | 78.42 | -0.17 | -0.22 | 78.59 | 78.59 | 78.04 | 1131 |
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
