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 |
|---|---|---|---|---|---|---|---|
| 1732642200 | 84.144 | -0.18 | -0.21 | 84.203 | 84.203 | 84.128 | 248 |
| 1732555800 | 84.323 | 0.89 | 1.06 | 84.323 | 84.323 | 84.323 | 0 |
| 1732296600 | 83.436 | -0.05 | -0.06 | 83.226 | 83.436 | 83.226 | 105 |
| 1732210200 | 83.486 | 0.55 | 0.66 | 83.492 | 83.492 | 83.459 | 203 |
| 1732123800 | 82.937 | 0.97 | 1.18 | 82.937 | 82.937 | 82.937 | 0 |
| 1732037400 | 81.966 | 0.6 | 0.73 | 81.618 | 81.966 | 81.618 | 134 |
| 1731951000 | 81.368 | -3.59 | -4.23 | 81.368 | 81.368 | 81.368 | 0 |
| 1731691800 | 84.962 | 0 | 0.00 | 84.962 | 84.962 | 84.962 | 0 |
| 1731605400 | 84.962 | -0.4 | -0.47 | 84.962 | 84.962 | 84.962 | 0 |
| 1731519000 | 85.361 | 0 | 0.00 | 85.361 | 85.361 | 85.361 | 0 |
| 1731432600 | 85.361 | 0.21 | 0.25 | 85.361 | 85.361 | 85.361 | 0 |
| 1731346200 | 85.152 | 0 | 0.00 | 85.152 | 85.152 | 85.152 | 0 |
| 1731087000 | 85.152 | 0.08 | 0.10 | 85.152 | 85.152 | 85.152 | 0 |
| 1731000600 | 85.07 | 3.7 | 4.54 | 84.614 | 85.07 | 84.614 | 4 |
| 1730914200 | 81.373 | 0 | 0.00 | 81.373 | 81.373 | 81.373 | 0 |
| 1730827800 | 81.373 | 0.72 | 0.89 | 81.373 | 81.373 | 81.373 | 0 |
| 1730741400 | 80.652 | 0.79 | 0.99 | 80.652 | 80.652 | 80.652 | 0 |
| 1730482200 | 79.859 | -1.65 | -2.03 | 79.859 | 79.859 | 79.859 | 0 |
| 1730395800 | 81.51 | -0.62 | -0.75 | 81.51 | 81.51 | 81.51 | 0 |
| 1730309400 | 82.125 | 0.14 | 0.17 | 82.125 | 82.125 | 82.125 | 0 |
| 1730223000 | 81.988 | 0.34 | 0.42 | 81.638 | 81.988 | 81.638 | 136 |
| 1730136600 | 81.649 | 0.42 | 0.51 | 81.649 | 81.649 | 81.649 | 0 |
| 1729873800 | 81.233 | 0.65 | 0.81 | 81.233 | 81.233 | 81.233 | 0 |
| 1729787400 | 80.584 | -0.82 | -1.00 | 80.584 | 80.584 | 80.584 | 8 |
| 1729701000 | 81.402 | -0.24 | -0.29 | 81.402 | 81.402 | 81.402 | 0 |
| 1729614600 | 81.641 | -0.43 | -0.52 | 81.552 | 81.641 | 81.552 | 272 |
| 1729528200 | 82.07 | 0.51 | 0.63 | 82.07 | 82.07 | 82.07 | 0 |
| 1729269000 | 81.556 | 1.26 | 1.57 | 81.556 | 81.556 | 81.556 | 0 |
| 1729182600 | 80.298 | -0.84 | -1.03 | 80.298 | 80.298 | 80.298 | 0 |
| 1729096200 | 81.137 | 0 | 0.00 | 81.137 | 81.137 | 81.137 | 0 |
| 1729009800 | 81.137 | 0.65 | 0.81 | 81.137 | 81.137 | 81.137 | 0 |
| 1728923400 | 80.487 | 0 | 0.00 | 80.487 | 80.487 | 80.487 | 0 |
| 1728664200 | 80.487 | -0.83 | -1.02 | 80.487 | 80.487 | 80.487 | 0 |
| 1728577800 | 81.32 | 0 | 0.00 | 81.32 | 81.32 | 81.32 | 0 |
| 1728491400 | 81.32 | 0.38 | 0.47 | 81.32 | 81.32 | 81.32 | 0 |
| 1728405000 | 80.943 | -2.47 | -2.96 | 81.457 | 81.457 | 80.943 | 414 |
| 1728318600 | 83.415 | 1.07 | 1.29 | 83.265 | 83.708 | 83.265 | 1377 |
| 1728059400 | 82.349 | 0.82 | 1.01 | 81.841 | 82.349 | 81.841 | 138 |
| 1727973000 | 81.525 | 0 | 0.00 | 81.525 | 81.525 | 81.525 | 0 |
| 1727886600 | 81.525 | 0.73 | 0.90 | 81.525 | 81.525 | 81.525 | 0 |
| 1727800200 | 80.795 | -0.71 | -0.87 | 80.795 | 80.795 | 80.795 | 0 |
| 1727713800 | 81.501 | 2.01 | 2.53 | 81.501 | 81.501 | 81.501 | 0 |
| 1727454600 | 79.493 | 1.28 | 1.64 | 79.493 | 79.493 | 79.493 | 0 |
| 1727368200 | 78.213 | 1.32 | 1.71 | 78.213 | 78.213 | 78.213 | 0 |
| 1727281800 | 76.898 | -0.03 | -0.03 | 76.898 | 76.898 | 76.898 | 0 |
| 1727195400 | 76.923 | 0.92 | 1.21 | 76.923 | 76.923 | 76.923 | 0 |
| 1727109000 | 76 | -0.2 | -0.26 | 76.12 | 76.12 | 76 | 386 |
| 1726849800 | 76.201 | 0.17 | 0.22 | 76.201 | 76.201 | 76.201 | 0 |
| 1726763400 | 76.034 | 0.91 | 1.22 | 76.034 | 76.034 | 76.034 | 0 |
| 1726677000 | 75.12 | 0.01 | 0.01 | 75.12 | 75.12 | 75.12 | 0 |
| 1726590600 | 75.11 | 0.28 | 0.38 | 75.11 | 75.11 | 75.11 | 0 |
| 1726504200 | 74.827 | 1.96 | 2.69 | 74.827 | 74.827 | 74.827 | 0 |
| 1726245000 | 72.869 | 0 | 0.00 | 72.869 | 72.869 | 72.869 | 0 |
| 1726158600 | 72.869 | 0 | 0.00 | 72.869 | 72.869 | 72.869 | 0 |
| 1726072200 | 72.869 | 0.1 | 0.13 | 72.869 | 72.869 | 72.869 | 0 |
| 1725985800 | 72.773 | -0.73 | -0.99 | 72.773 | 72.773 | 72.773 | 0 |
| 1725899400 | 73.5 | 0 | 0.00 | 73.5 | 73.5 | 73.5 | 0 |
| 1725640200 | 73.5 | -2.58 | -3.39 | 73.5 | 73.5 | 73.5 | 0 |
| 1725553800 | 76.079 | 0 | 0.00 | 76.079 | 76.079 | 76.079 | 0 |
| 1725467400 | 76.079 | 0 | 0.00 | 76.079 | 76.079 | 76.079 | 0 |
| 1725381000 | 76.079 | 0.3 | 0.39 | 76.079 | 76.079 | 76.079 | 0 |
| 1725294600 | 75.781 | -0.83 | -1.08 | 75.781 | 75.781 | 75.781 | 0 |
| 1725035400 | 76.606 | 0.67 | 0.88 | 76.606 | 76.606 | 76.606 | 0 |
| 1724949000 | 75.939 | 0.13 | 0.17 | 75.939 | 75.939 | 75.939 | 0 |
| 1724862600 | 75.807 | -0.15 | -0.19 | 75.807 | 75.807 | 75.807 | 0 |
| 1724776200 | 75.952 | 0 | 0.00 | 75.952 | 75.952 | 75.952 | 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
