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 |
|---|---|---|---|---|---|---|---|
| 1743094500 | 80.93 | -0.24 | -0.30 | 80.8 | 81.25 | 80.8 | 4649 |
| 1743008100 | 81.17 | -0.52 | -0.64 | 81.72 | 81.81 | 81.17 | 13984 |
| 1742921700 | 81.69 | 0.13 | 0.16 | 81.65 | 81.71 | 81.65 | 3686 |
| 1742835300 | 81.56 | 1.55 | 1.94 | 81.07 | 81.69 | 81.07 | 58075 |
| 1742576100 | 80.01 | -0.56 | -0.70 | 80.02 | 80.03 | 79.4 | 35111 |
| 1742489700 | 80.57 | 0.24 | 0.30 | 80.87 | 80.88 | 79.8 | 67345 |
| 1742403300 | 80.33 | 0.6 | 0.75 | 79.83 | 80.43 | 79.82 | 60106 |
| 1742316900 | 79.73 | -0.37 | -0.46 | 80.41 | 80.47 | 79.67 | 11901 |
| 1742230500 | 80.1 | 0.21 | 0.26 | 80.28 | 80.28 | 80.1 | 71 |
| 1741971300 | 79.89 | 1.25 | 1.59 | 79.03 | 79.91 | 79.01 | 48113 |
| 1741884900 | 78.64 | -1.04 | -1.31 | 79.08 | 79.56 | 78.64 | 41374 |
| 1741798500 | 79.68 | 0.24 | 0.30 | 79.47 | 80.32 | 78.81 | 46114 |
| 1741712100 | 79.44 | -0.97 | -1.21 | 80.32 | 80.33 | 78.95 | 107619 |
| 1741625700 | 80.41 | -1.16 | -1.42 | 81.36 | 81.37 | 80.41 | 64511 |
| 1741366500 | 81.57 | -0.91 | -1.10 | 82.03 | 82.23 | 81.57 | 7518 |
| 1741280100 | 82.48 | 0.58 | 0.71 | 82.77 | 82.82 | 82.03 | 18006 |
| 1741193700 | 81.9 | 0.18 | 0.22 | 82.63 | 82.85 | 81.75 | 39878 |
| 1741107300 | 81.72 | -2.84 | -3.36 | 83.34 | 83.35 | 81.68 | 14336 |
| 1741020900 | 84.56 | 1.22 | 1.46 | 84.72 | 84.9 | 84.1 | 4695 |
| 1740761700 | 83.34 | -1.1 | -1.30 | 83.38 | 83.49 | 83.3 | 25669 |
| 1740675300 | 84.44 | -0.65 | -0.76 | 84.72 | 84.96 | 84.11 | 24679 |
| 1740588900 | 85.09 | 0.46 | 0.54 | 85 | 85.14 | 85 | 20403 |
| 1740502500 | 84.63 | -0.87 | -1.02 | 85.08 | 85.12 | 84.63 | 3877 |
| 1740416100 | 85.5 | -1.11 | -1.28 | 85.89 | 85.97 | 85.18 | 12057 |
| 1740156900 | 86.61 | 0.04 | 0.05 | 86.94 | 86.94 | 86.59 | 183 |
| 1740070500 | 86.57 | -0.37 | -0.43 | 87.04 | 87.04 | 86.56 | 2280 |
| 1739984100 | 86.94 | 0.21 | 0.24 | 86.81 | 86.94 | 86.78 | 2268 |
| 1739897700 | 86.73 | 0.02 | 0.02 | 86.84 | 86.94 | 86.73 | 4311 |
| 1739811300 | 86.71 | -0.05 | -0.06 | 86.7 | 86.71 | 86.7 | 1766 |
| 1739552100 | 86.76 | 0.55 | 0.64 | 86.46 | 86.76 | 86.46 | 6184 |
| 1739465700 | 86.21 | 0.75 | 0.88 | 85.38 | 86.21 | 85.38 | 21049 |
| 1739379300 | 85.46 | -0.25 | -0.29 | 85.57 | 85.79 | 84.96 | 18236 |
| 1739292900 | 85.71 | 0.04 | 0.05 | 85.39 | 85.76 | 85.24 | 5114 |
| 1739206500 | 85.67 | 0.05 | 0.06 | 85.43 | 85.79 | 85.41 | 26278 |
| 1738947300 | 85.62 | -0.02 | -0.02 | 86.01 | 86.13 | 85.55 | 8884 |
| 1738860900 | 85.64 | 0.51 | 0.60 | 85.75 | 85.85 | 85.64 | 5468 |
| 1738774500 | 85.13 | -0.07 | -0.08 | 84.86 | 85.13 | 84.7 | 7382 |
| 1738688100 | 85.2 | 0.19 | 0.22 | 84.62 | 85.3 | 84.6 | 13397 |
| 1738601700 | 85.01 | -1.82 | -2.10 | 84.38 | 85.08 | 83.95 | 55760 |
| 1738342500 | 86.83 | 0.58 | 0.67 | 86.65 | 86.85 | 86.64 | 12777 |
| 1738256100 | 86.25 | 0.07 | 0.08 | 86.3 | 86.3 | 86.05 | 5399 |
| 1738169700 | 86.18 | 0.44 | 0.51 | 86.64 | 86.64 | 86.18 | 3493 |
| 1738083300 | 85.74 | 0.47 | 0.55 | 85.77 | 85.99 | 85.64 | 15010 |
| 1737996900 | 85.27 | -1.92 | -2.20 | 85.2 | 85.53 | 84.45 | 50562 |
| 1737737700 | 87.19 | 0.37 | 0.43 | 87.03 | 87.2 | 86.99 | 26592 |
| 1737651300 | 86.82 | 1 | 1.17 | 86.55 | 86.82 | 86.44 | 28720 |
| 1737564900 | 85.82 | 0 | 0.00 | 85.82 | 85.82 | 85.82 | 0 |
| 1737478500 | 85.82 | -0.23 | -0.27 | 85.96 | 85.96 | 85.82 | 173 |
| 1737392100 | 86.05 | 0.24 | 0.28 | 85.81 | 86.15 | 85.53 | 5152 |
| 1737132900 | 85.81 | 0.77 | 0.91 | 85.16 | 85.81 | 85.16 | 3943 |
| 1737046500 | 85.04 | 0.11 | 0.13 | 85.61 | 85.62 | 85.04 | 8238 |
| 1736960100 | 84.93 | 1.44 | 1.72 | 83.65 | 84.98 | 83.65 | 8280 |
| 1736873700 | 83.49 | 0.76 | 0.92 | 84.11 | 84.25 | 83.49 | 12145 |
| 1736787300 | 82.73 | -0.77 | -0.92 | 83.17 | 83.18 | 82.66 | 7640 |
| 1736528100 | 83.5 | -1.21 | -1.43 | 84.68 | 84.71 | 83.48 | 2573 |
| 1736441700 | 84.71 | 0.16 | 0.19 | 84.8 | 84.8 | 84.62 | 1020 |
| 1736355300 | 84.55 | -0.92 | -1.08 | 84.98 | 84.98 | 84.46 | 9362 |
| 1736268900 | 85.47 | -0.96 | -1.11 | 85.8 | 85.87 | 85.47 | 2823 |
| 1736182500 | 86.43 | 1.57 | 1.85 | 85.43 | 86.43 | 85.43 | 5123 |
| 1735923300 | 84.86 | 0.37 | 0.44 | 84.35 | 84.91 | 84.24 | 19593 |
| 1735836900 | 84.49 | -0.11 | -0.13 | 85.01 | 85.3 | 84.23 | 14644 |
| 1735577700 | 84.6 | -0.94 | -1.10 | 84.9 | 84.9 | 84.6 | 157 |
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
