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 | 0.34 | 0.452609158679 | 75.12 | 75.7 | 74.98 | 282911 | 75.1852987 | CS |
| 4 | 1.08 | 1.45200322667 | 74.38 | 75.7 | 74.38 | 381128 | 74.97861926 | CS |
| 12 | 12.41 | 19.6827914354 | 63.05 | 75.7 | 42.51 | 561771 | 68.83565097 | CS |
| 26 | 15.92 | 26.738327175 | 59.54 | 75.7 | 42.51 | 375747 | 67.34380668 | CS |
| 52 | -43.49 | -36.561580496 | 118.95 | 153.28 | 42.51 | 315264 | 83.81748658 | CS |
| 156 | 37.29 | 97.6945244957 | 38.17 | 153.28 | 18.88 | 325797 | 70.20678021 | CS |
| 260 | 0 | 0 | 0 | 75.7 | 0 | 0 | 0 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1726094100 | 75.61 | 0.04 | 0.05 | 75.41 | 75.62 | 75.4 | 537603 |
| 1726007700 | 75.57 | 0.27 | 0.36 | 75.23 | 75.59 | 75.23 | 254391 |
| 1725921300 | 75.3 | 0.09 | 0.12 | 75.17 | 75.33 | 75.17 | 203834 |
| 1725662100 | 75.21 | -0.17 | -0.23 | 75.33 | 75.33 | 75.165 | 267543 |
| 1725575700 | 75.38 | 0.21 | 0.28 | 75.2 | 75.4 | 75.2 | 200432 |
| 1725489300 | 75.17 | -0.01 | -0.01 | 75.15 | 75.265 | 75.13 | 216294 |
| 1725402900 | 75.18 | 0.01 | 0.01 | 75.215 | 75.22 | 75.145 | 248456 |
| 1725057300 | 75.17 | 0.06 | 0.08 | 75.17 | 75.21 | 75.11 | 206057 |
| 1724970900 | 75.11 | 0.03 | 0.04 | 75.14 | 75.22 | 75.085 | 197183 |
| 1724884500 | 75.08 | 0.02 | 0.03 | 75.06 | 75.18 | 75.06 | 154873 |
| 1724798100 | 75.06 | 0.08 | 0.11 | 75.05 | 75.09 | 75 | 198796 |
| 1724711700 | 74.98 | -0.16 | -0.21 | 75.12 | 75.23 | 74.98 | 326297 |
| 1724452500 | 75.14 | 0.08 | 0.11 | 75.1 | 75.2 | 75.06 | 618948 |
| 1724366100 | 75.06 | -0.02 | -0.03 | 75.09 | 75.12 | 75.025 | 303157 |
| 1724279700 | 75.08 | 0.06 | 0.08 | 75.09 | 75.12 | 75 | 342427 |
| 1724193300 | 75.02 | -0.03 | -0.04 | 75.08 | 75.09 | 75.02 | 114650 |
| 1724106900 | 75.05 | 0.02 | 0.03 | 75.13 | 75.13 | 75.01 | 304458 |
| 1723847700 | 75.03 | -0.01 | -0.01 | 75.12 | 75.12 | 75.02 | 335431 |
| 1723761300 | 75.04 | -0.01 | -0.01 | 75.12 | 75.17 | 75.03 | 344473 |
| 1723674900 | 75.05 | -0.01 | -0.01 | 75.12 | 75.12 | 75.02 | 336184 |
| 1723588500 | 75.06 | 0.01 | 0.01 | 75.1 | 75.145 | 75.03 | 232542 |
| 1723502100 | 75.05 | -0.13 | -0.17 | 75.11 | 75.16 | 74.97 | 516095 |
| 1723242900 | 75.18 | 0.02 | 0.03 | 75.1 | 75.28 | 75.08 | 166630 |
| 1723156500 | 75.16 | 0.07 | 0.09 | 75.1 | 75.19 | 75.05 | 256899 |
| 1723070100 | 75.09 | 0.06 | 0.08 | 75.16 | 75.3 | 75.05 | 341728 |
| 1722983700 | 75.03 | -0.08 | -0.11 | 75.19 | 75.3 | 75.01 | 439449 |
| 1722897300 | 75.11 | -0.14 | -0.19 | 74.955 | 75.24 | 74.87 | 602120 |
| 1722638100 | 75.25 | -0.06 | -0.08 | 75.12 | 75.37 | 75.12 | 569977 |
| 1722551700 | 75.31 | -0.1 | -0.13 | 75.5 | 75.5 | 75.275 | 523654 |
| 1722465300 | 75.41 | 0.02 | 0.03 | 75.35 | 75.5 | 75.32 | 337815 |
| 1722378900 | 75.39 | 0.11 | 0.15 | 75.3 | 75.42 | 75.28 | 328743 |
| 1722292500 | 75.28 | 0.17 | 0.23 | 75.23 | 75.39 | 75.13 | 238843 |
| 1722033300 | 75.11 | 0.06 | 0.08 | 75.06 | 75.33 | 75.05 | 245174 |
| 1721946900 | 75.05 | 0.02 | 0.03 | 75.03 | 75.28 | 75.01 | 342010 |
| 1721860500 | 75.03 | -0.06 | -0.08 | 74.99 | 75.14 | 74.97 | 327834 |
| 1721774100 | 75.09 | 0.08 | 0.11 | 74.95 | 75.21 | 74.95 | 393070 |
| 1721687700 | 75.01 | 0.16 | 0.21 | 74.91 | 75.07 | 74.91 | 432410 |
| 1721428500 | 74.85 | -0.01 | -0.01 | 74.91 | 74.96 | 74.83 | 514695 |
| 1721342100 | 74.86 | -0.03 | -0.04 | 74.91 | 75.1 | 74.82 | 708907 |
| 1721255700 | 74.89 | -0.26 | -0.35 | 75 | 75.14 | 74.8 | 725521 |
| 1721169300 | 75.15 | 0.07 | 0.09 | 75.37 | 75.44 | 75.09 | 549968 |
| 1721082900 | 75.08 | 0.13 | 0.17 | 75.06 | 75.1 | 74.88 | 276956 |
| 1720823700 | 74.95 | 0.09 | 0.12 | 75 | 75 | 74.93 | 191180 |
| 1720737300 | 74.86 | 0.03 | 0.04 | 74.88 | 75.02 | 74.86 | 368920 |
| 1720650900 | 74.83 | -0.02 | -0.03 | 74.86 | 74.89 | 74.81 | 433955 |
| 1720564500 | 74.85 | -0.04 | -0.05 | 74.86 | 74.9 | 74.83 | 496743 |
| 1720478100 | 74.89 | 0.04 | 0.05 | 74.93 | 75 | 74.75 | 639759 |
| 1720218900 | 74.85 | -0.05 | -0.07 | 74.85 | 74.98 | 74.82 | 300944 |
| 1720040640 | 74.9 | 0.13 | 0.17 | 74.88 | 74.9 | 74.77 | 253013 |
| 1719959700 | 74.77 | -0.03 | -0.04 | 74.8 | 74.9 | 74.73 | 355040 |
| 1719873300 | 74.8 | 0.01 | 0.01 | 74.71 | 74.825 | 74.66 | 330182 |
| 1719614100 | 74.79 | 0.19 | 0.25 | 74.65 | 75.0897 | 74.61 | 845809 |
| 1719527700 | 74.6 | 0.15 | 0.20 | 74.49 | 74.66 | 74.46 | 704723 |
| 1719441300 | 74.45 | 0.02 | 0.03 | 74.4 | 74.5 | 74.4 | 682455 |
| 1719354900 | 74.43 | 0 | 0.00 | 74.43 | 74.49 | 74.43 | 417070 |
| 1719268500 | 74.43 | -0.05 | -0.07 | 74.45 | 74.58 | 74.42 | 286994 |
| 1719009300 | 74.48 | 0.06 | 0.08 | 74.43 | 74.6601 | 74.41 | 609964 |
| 1718922900 | 74.42 | 0.02 | 0.03 | 74.38 | 74.51 | 74.38 | 406133 |
| 1718750100 | 74.4 | -0.01 | -0.01 | 74.4 | 74.54 | 74.38 | 503613 |
| 1718663700 | 74.41 | 0.06 | 0.08 | 74.37 | 74.55 | 74.34 | 443039 |
| 1718404500 | 74.35 | -0.05 | -0.07 | 74.43 | 74.55 | 74.35 | 510940 |
| 1718318100 | 74.4 | 0.01 | 0.01 | 74.33 | 74.53 | 74.33 | 525893 |
| 1718231700 | 74.39 | 0.16 | 0.22 | 74.28 | 74.46 | 74.28 | 562102 |
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
