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 | 1.57 | 1.87574671446 | 83.7 | 85.38 | 81.72 | 0 | 0 | IX |
| 4 | 6.59 | 8.37569903406 | 78.68 | 85.38 | 76.99 | 0 | 0 | IX |
| 12 | 12.83 | 17.7112092766 | 72.44 | 85.38 | 69.2 | 0 | 0 | IX |
| 26 | 0.67 | 0.791962174941 | 84.6 | 85.41 | 69.2 | 0 | 0 | IX |
| 52 | 7.32 | 9.39063502245 | 77.95 | 86.17 | 69.2 | 0 | 0 | IX |
| 156 | -2.19 | -2.50400182941 | 87.46 | 116.67 | 68.02 | 0 | 0 | IX |
| 260 | 23.19 | 37.3550257732 | 62.08 | 116.67 | 60.85 | 0 | 0 | IX |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1743096600 | 85.27 | 0.89 | 1.05 | 84.38 | 85.38 | 84.32 | 0 |
| 1743010200 | 84.38 | 0.62 | 0.74 | 83.76 | 84.55 | 83.76 | 0 |
| 1742923800 | 83.76 | 0.55 | 0.66 | 83.2 | 84.23 | 83.2 | 0 |
| 1742837400 | 83.21 | 0.33 | 0.40 | 82.87 | 84.51 | 82.87 | 0 |
| 1742578200 | 82.88 | -0.17 | -0.20 | 83.05 | 83.79 | 82.77 | 0 |
| 1742491800 | 83.05 | -0.65 | -0.78 | 83.7 | 83.77 | 81.72 | 0 |
| 1742405400 | 83.7 | -0.4 | -0.48 | 84.1 | 84.47 | 83.46 | 0 |
| 1742319000 | 84.1 | 1.34 | 1.62 | 82.76 | 84.11 | 82.76 | 0 |
| 1742232600 | 82.76 | 0.33 | 0.40 | 82.43 | 83.17 | 82.43 | 0 |
| 1741973400 | 82.43 | 0.28 | 0.34 | 82.15 | 83.29 | 81.74 | 0 |
| 1741887000 | 82.15 | 1.3 | 1.61 | 80.85 | 83.14 | 80.66 | 0 |
| 1741800600 | 80.85 | 0.41 | 0.51 | 80.44 | 81.36 | 80.02 | 0 |
| 1741714200 | 80.44 | 0.03 | 0.04 | 80.41 | 81.77 | 80.03 | 0 |
| 1741627800 | 80.41 | -0.46 | -0.57 | 80.87 | 81.51 | 80.25 | 0 |
| 1741368600 | 80.87 | 1.37 | 1.72 | 79.5 | 80.88 | 79.1 | 0 |
| 1741282200 | 79.5 | 1.81 | 2.33 | 77.69 | 79.62 | 77.69 | 0 |
| 1741195800 | 77.69 | -0.81 | -1.03 | 78.5 | 78.71 | 77.58 | 0 |
| 1741109400 | 78.5 | 0.26 | 0.33 | 78.24 | 79.19 | 78.24 | 0 |
| 1741023000 | 78.24 | 0.36 | 0.46 | 77.88 | 78.59 | 76.99 | 0 |
| 1740763800 | 77.88 | 0.25 | 0.32 | 77.63 | 78.09 | 77.27 | 0 |
| 1740677400 | 77.63 | -1.05 | -1.33 | 78.68 | 78.68 | 77.03 | 0 |
| 1740591000 | 78.68 | 1.81 | 2.35 | 76.87 | 79.22 | 76.87 | 0 |
| 1740504600 | 76.87 | -0.13 | -0.17 | 77 | 77.6 | 76.74 | 0 |
| 1740418200 | 77 | 2.4 | 3.22 | 74.59 | 77.08 | 74.59 | 0 |
| 1740159000 | 74.6 | 0.52 | 0.70 | 74.08 | 74.65 | 73.82 | 0 |
| 1740072600 | 74.08 | 0.64 | 0.87 | 73.44 | 74.74 | 73.44 | 0 |
| 1739986200 | 73.44 | 0.37 | 0.51 | 73.07 | 74.47 | 73.03 | 0 |
| 1739899800 | 73.07 | -0.14 | -0.19 | 73.21 | 73.8 | 72.71 | 0 |
| 1739813400 | 73.21 | -0.04 | -0.05 | 73.25 | 73.68 | 72.71 | 0 |
| 1739554200 | 73.25 | 0.33 | 0.45 | 72.92 | 73.46 | 72.77 | 0 |
| 1739467800 | 72.92 | 0.3 | 0.41 | 72.62 | 73.81 | 72.4 | 0 |
| 1739381400 | 72.62 | -1.01 | -1.37 | 73.63 | 74.36 | 72.44 | 0 |
| 1739295000 | 73.63 | -0.55 | -0.74 | 74.18 | 74.42 | 73.5 | 0 |
| 1739208600 | 74.18 | 0.44 | 0.60 | 73.74 | 74.63 | 73.74 | 0 |
| 1738949400 | 73.74 | -0.18 | -0.24 | 73.92 | 74.75 | 73.29 | 0 |
| 1738863000 | 73.92 | -0.76 | -1.02 | 74.66 | 74.94 | 73.52 | 0 |
| 1738776600 | 74.68 | 0.64 | 0.86 | 74.03 | 74.68 | 73.65 | 0 |
| 1738690200 | 74.04 | 0.05 | 0.07 | 74 | 74.08 | 73.26 | 0 |
| 1738603800 | 73.99 | -0.29 | -0.39 | 74.28 | 74.28 | 73.38 | 0 |
| 1738344600 | 74.28 | 0.15 | 0.20 | 74.14 | 74.75 | 74.14 | 0 |
| 1738258200 | 74.13 | 1.1 | 1.51 | 73.02 | 74.24 | 72.87 | 0 |
| 1738171800 | 73.03 | 0.65 | 0.90 | 72.38 | 73.06 | 71.67 | 0 |
| 1738085400 | 72.38 | 1.22 | 1.71 | 71.16 | 73.25 | 71.16 | 0 |
| 1737999000 | 71.16 | 0.1 | 0.14 | 71.06 | 72.4 | 71.06 | 0 |
| 1737739800 | 71.06 | -0.32 | -0.45 | 71.38 | 71.84 | 70.76 | 0 |
| 1737653400 | 71.38 | 0.44 | 0.62 | 70.94 | 71.59 | 70.94 | 0 |
| 1737567000 | 70.94 | -1.54 | -2.12 | 72.47 | 72.54 | 70.94 | 0 |
| 1737480600 | 72.48 | -0.12 | -0.17 | 72.6 | 72.6 | 71.62 | 0 |
| 1737394200 | 72.6 | 0.08 | 0.11 | 72.52 | 72.8 | 71.97 | 0 |
| 1737135000 | 72.52 | 1.01 | 1.41 | 71.52 | 72.99 | 71.52 | 0 |
| 1737048600 | 71.51 | 0.63 | 0.89 | 70.87 | 71.51 | 70.32 | 0 |
| 1736962200 | 70.88 | 1.29 | 1.85 | 69.59 | 71.1 | 69.59 | 0 |
| 1736875800 | 69.59 | -0.05 | -0.07 | 69.64 | 69.99 | 69.2 | 0 |
| 1736789400 | 69.64 | 0.24 | 0.35 | 69.4 | 70.64 | 69.28 | 0 |
| 1736530200 | 69.4 | -2.14 | -2.99 | 71.54 | 71.54 | 69.3 | 0 |
| 1736443800 | 71.54 | -1.41 | -1.93 | 72.95 | 73 | 71.5 | 0 |
| 1736357400 | 72.95 | -0.73 | -0.99 | 73.68 | 73.68 | 72.32 | 0 |
| 1736271000 | 73.68 | -0.76 | -1.02 | 74.45 | 74.45 | 73.59 | 0 |
| 1736184600 | 74.44 | -0.6 | -0.80 | 75.04 | 75.16 | 73.84 | 0 |
| 1735925400 | 75.04 | 0.91 | 1.23 | 74.13 | 75.38 | 73.83 | 0 |
| 1735839000 | 74.13 | 1.68 | 2.32 | 72.44 | 74.24 | 72.44 | 0 |
| 1735579800 | 72.45 | 0.26 | 0.36 | 72.2 | 72.49 | 72.12 | 0 |
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
