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 |
|---|---|---|---|---|---|---|---|
| 1732294500 | 86.38 | 0.87 | 1.02 | 85.69 | 86.66 | 85.69 | 5957 |
| 1732208100 | 85.51 | 0.9 | 1.06 | 84.77 | 85.51 | 84.63 | 18293 |
| 1732121700 | 84.61 | 0.28 | 0.33 | 84.81 | 84.93 | 84.52 | 7183 |
| 1732035300 | 84.33 | -0.03 | -0.04 | 84.53 | 84.53 | 83.63 | 2727 |
| 1731948900 | 84.36 | 0.09 | 0.11 | 84.34 | 84.36 | 84.13 | 1334 |
| 1731689700 | 84.27 | -1.06 | -1.24 | 84.65 | 84.72 | 84.27 | 7900 |
| 1731603300 | 85.33 | 0.26 | 0.31 | 85.43 | 85.65 | 85.33 | 504 |
| 1731516900 | 85.07 | 0.03 | 0.04 | 84.9 | 85.08 | 84.74 | 2455 |
| 1731430500 | 85.04 | -0.43 | -0.50 | 85.26 | 85.34 | 85.04 | 3484 |
| 1731344100 | 85.47 | 0.84 | 0.99 | 85.23 | 85.64 | 85.23 | 4457 |
| 1731084900 | 84.63 | 0.33 | 0.39 | 84.53 | 84.63 | 83.97 | 4580 |
| 1730998500 | 84.3 | 0.74 | 0.89 | 84.05 | 84.3 | 84.05 | 1710 |
| 1730912100 | 83.56 | 2.22 | 2.73 | 83.6 | 84.06 | 83.34 | 2072 |
| 1730825700 | 81.34 | 0.34 | 0.42 | 81.05 | 81.34 | 80.91 | 2261 |
| 1730739300 | 81 | -0.47 | -0.58 | 81.1 | 81.12 | 80.89 | 867 |
| 1730480100 | 81.47 | 0.64 | 0.79 | 80.92 | 81.47 | 80.92 | 1535 |
| 1730393700 | 80.83 | -1.49 | -1.81 | 81.48 | 81.52 | 80.68 | 954 |
| 1730307300 | 82.32 | -0.51 | -0.62 | 82.7 | 82.7 | 82.16 | 966 |
| 1730220900 | 82.83 | 0.13 | 0.16 | 82.71 | 82.86 | 82.64 | 534 |
| 1730134500 | 82.7 | -0.08 | -0.10 | 82.86 | 82.86 | 82.69 | 3401 |
| 1729871700 | 82.78 | 0.26 | 0.32 | 82.44 | 82.87 | 82.41 | 1010 |
| 1729785300 | 82.52 | -0.12 | -0.15 | 82.65 | 82.85 | 82.5 | 3448 |
| 1729698900 | 82.64 | -0.19 | -0.23 | 83.13 | 83.17 | 82.64 | 4767 |
| 1729612500 | 82.83 | -0.11 | -0.13 | 82.81 | 82.94 | 82.56 | 4614 |
| 1729526100 | 82.94 | -0.19 | -0.23 | 83.15 | 83.21 | 82.84 | 6184 |
| 1729266900 | 83.13 | 0.12 | 0.14 | 83.1 | 83.3 | 82.98 | 4789 |
| 1729180500 | 83.01 | 0.48 | 0.58 | 82.9 | 83.09 | 82.9 | 2205 |
| 1729094100 | 82.53 | 0.03 | 0.04 | 82.36 | 82.58 | 82.24 | 3511 |
| 1729007700 | 82.5 | -0.31 | -0.37 | 82.98 | 82.99 | 82.43 | 2328 |
| 1728921300 | 82.81 | 0.58 | 0.71 | 82.3 | 82.81 | 82.29 | 3541 |
| 1728662100 | 82.23 | 0.46 | 0.56 | 81.72 | 82.25 | 81.66 | 2295 |
| 1728575700 | 81.77 | 0.28 | 0.34 | 81.91 | 81.91 | 81.68 | 908 |
| 1728489300 | 81.49 | 0.39 | 0.48 | 81.05 | 81.49 | 81.05 | 538 |
| 1728402900 | 81.1 | -0.32 | -0.39 | 80.6 | 81.11 | 80.52 | 2488 |
| 1728316500 | 81.42 | 0.11 | 0.14 | 81.54 | 81.54 | 81.24 | 405 |
| 1728057300 | 81.31 | 0.93 | 1.16 | 80.63 | 81.46 | 80.63 | 17206 |
| 1727970900 | 80.38 | -0.42 | -0.52 | 80.67 | 80.67 | 80.29 | 15132 |
| 1727884500 | 80.8 | 0.67 | 0.84 | 80.56 | 80.8 | 80.36 | 517 |
| 1727798100 | 80.13 | -0.02 | -0.02 | 80.62 | 80.96 | 80.08 | 2304 |
| 1727711700 | 80.15 | -0.3 | -0.37 | 80.34 | 80.47 | 79.9 | 1970 |
| 1727452500 | 80.45 | -0.07 | -0.09 | 80.45 | 80.57 | 80.42 | 161 |
| 1727366100 | 80.52 | 1.01 | 1.27 | 80.52 | 80.89 | 80.52 | 2822 |
| 1727279700 | 79.51 | -0.28 | -0.35 | 79.4 | 79.68 | 79.38 | 1208 |
| 1727193300 | 79.79 | 0.2 | 0.25 | 79.91 | 79.92 | 79.7 | 2756 |
| 1727106900 | 79.59 | 0.7 | 0.89 | 79.2 | 79.8 | 79.2 | 3339 |
| 1726847700 | 78.89 | -0.57 | -0.72 | 79.15 | 79.27 | 78.89 | 1026 |
| 1726761300 | 79.46 | 1.05 | 1.34 | 79.09 | 79.46 | 78.98 | 9077 |
| 1726674900 | 78.41 | -0.41 | -0.52 | 78.59 | 78.61 | 78.36 | 624 |
| 1726588500 | 78.82 | 0.72 | 0.92 | 78.6 | 78.82 | 78.6 | 2691 |
| 1726502100 | 78.1 | -0.31 | -0.40 | 78.39 | 78.46 | 78.1 | 877 |
| 1726242900 | 78.41 | 0.41 | 0.53 | 78.36 | 78.41 | 78.25 | 1794 |
| 1726156500 | 78 | 1.57 | 2.05 | 78.29 | 78.29 | 77.9 | 942 |
| 1726070100 | 76.43 | -0.61 | -0.79 | 77.05 | 77.37 | 76.43 | 1610 |
| 1725983700 | 77.04 | 0.16 | 0.21 | 77.07 | 77.22 | 76.95 | 1666 |
| 1725897300 | 76.88 | -0.15 | -0.19 | 76.55 | 76.91 | 76.55 | 5213 |
| 1725638100 | 77.03 | -0.34 | -0.44 | 76.86 | 77.25 | 76.68 | 561 |
| 1725551700 | 77.37 | -0.33 | -0.42 | 77.37 | 77.37 | 77.35 | 141 |
| 1725465300 | 77.7 | -1.2 | -1.52 | 77.51 | 77.7 | 77.39 | 642 |
| 1725378900 | 78.9 | -0.37 | -0.47 | 79.21 | 79.21 | 78.9 | 587 |
| 1725292500 | 79.27 | 0.3 | 0.38 | 78.95 | 79.27 | 78.95 | 584 |
| 1725033300 | 78.97 | -0.07 | -0.09 | 78.85 | 79.07 | 78.85 | 543 |
| 1724946900 | 79.04 | 0.8 | 1.02 | 78.33 | 79.06 | 78.33 | 337 |
| 1724860500 | 78.24 | 0.08 | 0.10 | 78.42 | 78.64 | 78.24 | 232 |
| 1724774100 | 78.16 | -0.36 | -0.46 | 78.31 | 78.36 | 78.11 | 198 |
| 1724687700 | 78.52 | 0.18 | 0.23 | 78.32 | 78.52 | 78.32 | 696 |
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
