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 |
|---|---|---|---|---|---|---|---|
| 1716481800 | 73.4025 | -0.28 | -0.38 | 73.4025 | 73.4025 | 73.4025 | 95381 |
| 1716395400 | 73.68 | -0.01 | -0.01 | 73.68 | 73.68 | 73.68 | 95 |
| 1716309000 | 73.69 | 0.13 | 0.18 | 73.695 | 73.785 | 73.605 | 2334 |
| 1716222600 | 73.555 | -0.18 | -0.25 | 73.57 | 73.6025 | 73.555 | 1103 |
| 1715963400 | 73.7375 | -0.17 | -0.23 | 73.7375 | 73.7375 | 73.7375 | 780 |
| 1715877000 | 73.9075 | 0.02 | 0.03 | 73.9075 | 73.9075 | 73.9075 | 176 |
| 1715790600 | 73.885 | 0.45 | 0.61 | 73.885 | 73.885 | 73.885 | 335 |
| 1715704200 | 73.44 | 0.1 | 0.13 | 73.28 | 74.095 | 72.5625 | 5877 |
| 1715617800 | 73.3425 | 0.07 | 0.10 | 73.3425 | 73.3425 | 73.3425 | 181 |
| 1715358600 | 73.2725 | -0.02 | -0.03 | 73.2725 | 73.2725 | 73.2725 | 359 |
| 1715272200 | 73.2925 | -0.02 | -0.02 | 73.19 | 73.3425 | 73.1425 | 5562 |
| 1715185800 | 73.31 | -0.19 | -0.26 | 73.31 | 73.31 | 73.31 | 442 |
| 1715099400 | 73.5 | 0.34 | 0.47 | 73.345 | 73.545 | 73.3275 | 2448 |
| 1714753800 | 73.1575 | 0.39 | 0.53 | 72.865 | 74.1675 | 72.245 | 19946 |
| 1714667400 | 72.77 | 0.25 | 0.35 | 72.76 | 73.4 | 71.975 | 10524 |
| 1714581000 | 72.5175 | 0.03 | 0.04 | 72.57 | 72.685 | 72.485 | 6056 |
| 1714494600 | 72.4875 | -0.11 | -0.15 | 72.62 | 72.6625 | 72.4075 | 5826 |
| 1714408200 | 72.6 | 0.17 | 0.24 | 72.6 | 72.6 | 72.6 | 2269 |
| 1714149000 | 72.425 | 0.14 | 0.19 | 72.45 | 72.45 | 72.4125 | 1998 |
| 1714062600 | 72.2875 | -0.16 | -0.22 | 72.36 | 72.4975 | 72.13 | 1688 |
| 1713976200 | 72.445 | -0.26 | -0.36 | 72.445 | 72.445 | 72.445 | 474 |
| 1713889800 | 72.705 | 0.13 | 0.18 | 72.57 | 72.7825 | 72.315 | 2791 |
| 1713803400 | 72.575 | -0.02 | -0.02 | 72.575 | 72.575 | 72.575 | 9498 |
| 1713544200 | 72.5925 | 0.09 | 0.13 | 72.5925 | 72.5925 | 72.5925 | 949 |
| 1713457800 | 72.5 | -0.04 | -0.06 | 72.75 | 72.7925 | 72.5 | 18991 |
| 1713371400 | 72.54 | 0.14 | 0.19 | 72.55 | 72.55 | 72.52 | 885 |
| 1713285000 | 72.405 | -0.12 | -0.16 | 72.46 | 72.6425 | 72.2275 | 3589 |
| 1713198600 | 72.52 | -0.46 | -0.63 | 72.525 | 72.625 | 72.36 | 2649 |
| 1712939400 | 72.9775 | 0.32 | 0.44 | 72.865 | 73.1275 | 72.8275 | 829 |
| 1712853000 | 72.655 | -0.34 | -0.47 | 72.73 | 72.7425 | 72.64 | 6897 |
| 1712766600 | 72.995 | -0.56 | -0.75 | 73.065 | 73.5025 | 72.94 | 798 |
| 1712680200 | 73.55 | 0.24 | 0.33 | 73.525 | 73.5975 | 73.4775 | 311 |
| 1712593800 | 73.305 | -0.2 | -0.27 | 73.32 | 73.32 | 73.2875 | 1549 |
| 1712334600 | 73.505 | -0.16 | -0.22 | 73.52 | 73.6775 | 73.4175 | 3962 |
| 1712248200 | 73.665 | 0.21 | 0.28 | 73.665 | 73.665 | 73.665 | 16076 |
| 1712161800 | 73.4575 | -0.08 | -0.10 | 73.61 | 73.6175 | 73.145 | 2278 |
| 1712075400 | 73.5325 | -0.76 | -1.03 | 73.58 | 73.7925 | 73.3625 | 2271 |
| 1711647000 | 74.295 | 0.07 | 0.09 | 74.295 | 74.295 | 74.295 | 4267 |
| 1711560600 | 74.225 | 0.26 | 0.35 | 74.225 | 74.225 | 74.225 | 562 |
| 1711474200 | 73.9625 | 0 | 0.00 | 73.9625 | 73.9625 | 73.9625 | 1946 |
| 1711387800 | 73.96 | -0.16 | -0.21 | 73.985 | 73.985 | 73.95 | 1710 |
| 1711128600 | 74.1175 | 0.28 | 0.38 | 74.1175 | 74.1175 | 74.1175 | 1506 |
| 1711042200 | 73.835 | 0.06 | 0.08 | 73.75 | 73.8525 | 73.7475 | 2866 |
| 1710955800 | 73.7725 | 0.14 | 0.20 | 73.755 | 73.7775 | 73.7525 | 992 |
| 1710869400 | 73.6275 | 0.12 | 0.16 | 73.6275 | 73.6275 | 73.6275 | 286 |
| 1710783000 | 73.51 | -0.16 | -0.21 | 73.51 | 73.51 | 73.51 | 158 |
| 1710523800 | 73.665 | -0.06 | -0.07 | 73.665 | 73.665 | 73.665 | 996 |
| 1710437400 | 73.72 | -0.39 | -0.53 | 73.71 | 73.7325 | 73.66 | 1888 |
| 1710351000 | 74.11 | -0.16 | -0.22 | 74.11 | 74.11 | 74.11 | 202 |
| 1710264600 | 74.2725 | -0.28 | -0.37 | 74.2725 | 74.2725 | 74.2725 | 8416 |
| 1710178200 | 74.55 | 0.01 | 0.01 | 74.585 | 74.595 | 74.4975 | 1763 |
| 1709919000 | 74.5425 | 0.02 | 0.03 | 74.715 | 75.0125 | 74.3425 | 5544 |
| 1709832600 | 74.5225 | 0.12 | 0.16 | 74.52 | 74.55 | 74.4375 | 1089 |
| 1709746200 | 74.4025 | 0.12 | 0.16 | 74.315 | 74.5175 | 74.215 | 46072 |
| 1709659800 | 74.28 | 0.38 | 0.51 | 74.395 | 74.435 | 74.255 | 12998 |
| 1709573400 | 73.905 | -0.06 | -0.08 | 73.905 | 73.905 | 73.905 | 257400 |
| 1709314200 | 73.965 | 0.14 | 0.19 | 73.965 | 73.965 | 73.965 | 137475 |
| 1709227800 | 73.825 | 0.3 | 0.40 | 73.71 | 73.85 | 73.7075 | 1874 |
| 1709141400 | 73.53 | -0.02 | -0.02 | 73.53 | 73.53 | 73.53 | 638 |
| 1709055000 | 73.5475 | -0.01 | -0.01 | 73.54 | 73.6725 | 73.3575 | 3429 |
| 1708968600 | 73.5575 | -0.07 | -0.09 | 73.575 | 73.5875 | 73.555 | 1555 |
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
