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 | 0.439163006975 | 77.42 | 77.98 | 75.58 | 425 | 77.45357176 | FU |
| 4 | -0.24 | -0.307692307692 | 78 | 79.2 | 75.58 | 486 | 77.63010171 | FU |
| 12 | 7.51 | 10.6903914591 | 70.25 | 81.6 | 70.25 | 782 | 76.90600969 | FU |
| 26 | 15.76 | 25.4193548387 | 62 | 81.6 | 61.11 | 810 | 72.13485865 | FU |
| 52 | 13.86 | 21.6901408451 | 63.9 | 81.6 | 60.57 | 1705 | 67.08237218 | FU |
| 156 | -22.24 | -22.24 | 100 | 100 | 50.13 | 11190 | 65.82888548 | FU |
| 260 | -22.24 | -22.24 | 100 | 100 | 50.13 | 11190 | 65.82888548 | FU |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1714167000 | 77.76 | 0.23 | 0.30 | 77.75 | 77.77 | 77.6 | 292 |
| 1714080540 | 77.53 | -0.14 | -0.18 | 76.41 | 77.53 | 76.41 | 1066 |
| 1713994200 | 77.67 | 0.74 | 0.96 | 76.49 | 77.82 | 76.49 | 847 |
| 1713907800 | 76.93 | 0.31 | 0.40 | 77.98 | 77.98 | 76.93 | 30 |
| 1713821340 | 76.62 | 0.91 | 1.20 | 76.33 | 77.16 | 76.33 | 75 |
| 1713562200 | 75.71 | -1.49 | -1.93 | 77.42 | 77.42 | 75.58 | 107 |
| 1713475800 | 77.2 | 1.58 | 2.09 | 77.45 | 77.69 | 77.1 | 221 |
| 1713389400 | 75.62 | -2.37 | -3.04 | 79.08 | 79.08 | 75.62 | 108 |
| 1713302940 | 77.99 | 1.36 | 1.77 | 76.74 | 78.17 | 76.74 | 322 |
| 1713216600 | 76.63 | -0.37 | -0.48 | 78.2 | 78.2 | 76.47 | 180 |
| 1712957400 | 77 | -1.62 | -2.06 | 77.51 | 77.87 | 77 | 363 |
| 1712870940 | 78.62 | 0.52 | 0.67 | 77.96 | 78.62 | 77.87 | 142 |
| 1712784540 | 78.1 | -0.01 | -0.01 | 78.13 | 78.14 | 77.83 | 127 |
| 1712698140 | 78.11 | 0.01 | 0.01 | 78.1 | 78.11 | 77.69 | 729 |
| 1712611740 | 78.1 | 0.15 | 0.19 | 77.94 | 78.1 | 77.83 | 416 |
| 1712352600 | 77.95 | 0.88 | 1.14 | 78.34 | 79.2 | 77.07 | 791 |
| 1712266140 | 77.07 | -0.82 | -1.05 | 78.19 | 78.19 | 77.07 | 2169 |
| 1712179740 | 77.89 | -0.32 | -0.41 | 78.16 | 78.16 | 77.89 | 352 |
| 1712093400 | 78.21 | -0.63 | -0.80 | 78.33 | 78.33 | 77.53 | 545 |
| 1712006940 | 78.84 | 0.18 | 0.23 | 78 | 79.05 | 78 | 652 |
| 1711661400 | 78.66 | 0.3 | 0.38 | 78.5 | 78.87 | 78.5 | 125 |
| 1711574940 | 78.36 | 0.28 | 0.36 | 78.08 | 78.36 | 77.71 | 151 |
| 1711488540 | 78.08 | 0.42 | 0.54 | 78.3 | 78.99 | 78.08 | 503 |
| 1711402140 | 77.66 | -0.88 | -1.12 | 77.61 | 78.5 | 77.35 | 348 |
| 1711143000 | 78.54 | -0.26 | -0.33 | 78.8 | 78.8 | 78.29 | 351 |
| 1711056600 | 78.8 | 0.17 | 0.22 | 78.85 | 78.98 | 78.61 | 374 |
| 1710970200 | 78.63 | 0.01 | 0.01 | 78.35 | 78.63 | 78.3 | 72 |
| 1710883740 | 78.62 | -0.23 | -0.29 | 78.06 | 78.62 | 77.77 | 243 |
| 1710797400 | 78.85 | 0.59 | 0.75 | 77.15 | 79.28 | 77.15 | 1043 |
| 1710538200 | 78.26 | -0.45 | -0.57 | 78.42 | 78.45 | 78.07 | 996 |
| 1710451740 | 78.71 | -1.12 | -1.40 | 80.1 | 80.1 | 78.62 | 196 |
| 1710365400 | 79.83 | 0.7 | 0.88 | 79.1 | 80.11 | 79.05 | 638 |
| 1710278940 | 79.13 | 0.01 | 0.01 | 79.43 | 79.97 | 79.13 | 135 |
| 1710192600 | 79.12 | 0.23 | 0.29 | 80.24 | 80.24 | 78.94 | 127 |
| 1709933400 | 78.89 | -0.52 | -0.65 | 79.41 | 81.6 | 78.89 | 190 |
| 1709847000 | 79.41 | 0.63 | 0.80 | 78.02 | 79.61 | 78.02 | 165 |
| 1709760540 | 78.78 | 0.92 | 1.18 | 77.86 | 79.1 | 77.86 | 128 |
| 1709674200 | 77.86 | -0.37 | -0.47 | 77.6 | 79.28 | 77.22 | 2743 |
| 1709587740 | 78.23 | -0.35 | -0.45 | 78.58 | 79.95 | 77.01 | 7768 |
| 1709328600 | 78.58 | 1.71 | 2.22 | 78.1 | 78.6 | 77.47 | 115 |
| 1709242200 | 76.87 | 0.95 | 1.25 | 75.11 | 78 | 75.11 | 488 |
| 1709155800 | 75.92 | -0.39 | -0.51 | 75.35 | 76.16 | 75.35 | 600 |
| 1709069400 | 76.31 | -0.66 | -0.86 | 76.96 | 78.11 | 76.17 | 235 |
| 1708983000 | 76.97 | -0.19 | -0.25 | 76.08 | 77.42 | 76.08 | 377 |
| 1708723800 | 77.16 | 0.4 | 0.52 | 76.85 | 77.62 | 76.76 | 89 |
| 1708637400 | 76.76 | 2.97 | 4.02 | 74.99 | 76.76 | 73.86 | 889 |
| 1708550940 | 73.79 | -0.07 | -0.09 | 74.05 | 74.05 | 73.58 | 55 |
| 1708464600 | 73.86 | -1.64 | -2.17 | 75.66 | 75.66 | 73.55 | 1474 |
| 1708378200 | 75.5 | -1.07 | -1.40 | 75.93 | 76.28 | 74.8 | 771 |
| 1708119000 | 76.57 | 0.75 | 0.99 | 77.35 | 77.42 | 76.57 | 504 |
| 1708032600 | 75.82 | 1.48 | 1.99 | 74.84 | 77 | 74.84 | 7218 |
| 1707946200 | 74.34 | -0.65 | -0.87 | 76.3 | 76.3 | 74.34 | 1914 |
| 1707514200 | 74.99 | -0.21 | -0.28 | 74.41 | 75.2 | 74.41 | 74 |
| 1707427800 | 75.2 | 0.07 | 0.09 | 75.5 | 76.3 | 75.13 | 190 |
| 1707341400 | 75.13 | 1.03 | 1.39 | 74.1 | 75.13 | 74.1 | 1248 |
| 1707255000 | 74.1 | 0.05 | 0.07 | 74.93 | 74.93 | 73.1 | 1334 |
| 1707168600 | 74.05 | -0.03 | -0.04 | 74.93 | 74.93 | 73.32 | 61 |
| 1706909400 | 74.08 | 2.87 | 4.03 | 70.25 | 74.08 | 70.25 | 1419 |
| 1706822940 | 71.21 | 0.08 | 0.11 | 70.11 | 71.99 | 70.11 | 241 |
| 1706736600 | 71.13 | -0.63 | -0.88 | 71.36 | 71.41 | 71 | 557 |
| 1706650200 | 71.76 | -1.08 | -1.48 | 73.89 | 73.89 | 71.76 | 2283 |
| 1706563800 | 72.84 | 0.94 | 1.31 | 71.9 | 72.84 | 71.85 | 1747 |
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
