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 | 1.919 | 2.48295314865 | 77.287 | 80.093 | 77.287 | 0 | 0 | IX |
| 4 | 1.032 | 1.3201320132 | 78.174 | 80.093 | 74.48 | 0 | 0 | IX |
| 12 | 4.313 | 5.75888267261 | 74.893 | 81.62 | 74.48 | 0 | 0 | IX |
| 26 | -2.518 | -3.08110224659 | 81.724 | 83.746 | 68.165 | 0 | 0 | IX |
| 52 | 23.846 | 43.0744219653 | 55.36 | 83.746 | 55.26 | 0 | 0 | IX |
| 156 | 34.276 | 76.2875584242 | 44.93 | 83.746 | 42.43 | 0 | 0 | IX |
| 260 | 34.276 | 76.2875584242 | 44.93 | 83.746 | 42.43 | 0 | 0 | IX |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1732642200 | 79.206 | -0.89 | -1.11 | 79.206 | 79.206 | 79.206 | 0 |
| 1732555800 | 80.093 | 0.06 | 0.08 | 80.093 | 80.093 | 80.093 | 0 |
| 1732296600 | 80.031 | 2.44 | 3.14 | 80.031 | 80.031 | 80.031 | 0 |
| 1732210200 | 77.596 | 0.31 | 0.40 | 77.596 | 77.596 | 77.596 | 0 |
| 1732123800 | 77.287 | 0.58 | 0.75 | 77.287 | 77.287 | 77.287 | 0 |
| 1732037400 | 76.709 | 0.78 | 1.03 | 76.709 | 76.709 | 76.709 | 0 |
| 1731951000 | 75.925 | -0.87 | -1.13 | 75.925 | 75.925 | 75.925 | 0 |
| 1731691800 | 76.791 | 0.54 | 0.70 | 76.791 | 76.791 | 76.791 | 0 |
| 1731605400 | 76.255 | 1.2 | 1.59 | 76.255 | 76.255 | 76.255 | 0 |
| 1731519000 | 75.058 | 0 | 0.00 | 75.058 | 75.058 | 75.058 | 0 |
| 1731432600 | 75.058 | -1.4 | -1.83 | 75.058 | 75.058 | 75.058 | 0 |
| 1731346200 | 76.461 | 0.16 | 0.22 | 76.461 | 76.461 | 76.461 | 0 |
| 1731087000 | 76.296 | 1.26 | 1.68 | 76.296 | 76.296 | 76.296 | 0 |
| 1731000600 | 75.037 | -0.29 | -0.38 | 75.037 | 75.037 | 75.037 | 0 |
| 1730914200 | 75.326 | -1.36 | -1.78 | 75.326 | 75.326 | 75.326 | 0 |
| 1730827800 | 76.688 | -0.68 | -0.88 | 76.688 | 76.688 | 76.688 | 0 |
| 1730741400 | 77.369 | -0.27 | -0.35 | 77.369 | 77.369 | 77.369 | 0 |
| 1730482200 | 77.637 | 0.37 | 0.48 | 77.637 | 77.637 | 77.637 | 0 |
| 1730395800 | 77.266 | -0.91 | -1.16 | 77.266 | 77.266 | 77.266 | 0 |
| 1730309400 | 78.174 | -0.97 | -1.23 | 78.174 | 78.174 | 78.174 | 0 |
| 1730223000 | 79.144 | -1.24 | -1.54 | 79.144 | 79.144 | 79.144 | 0 |
| 1730136600 | 80.382 | 0.78 | 0.98 | 80.382 | 80.382 | 80.382 | 0 |
| 1729873800 | 79.598 | -0.14 | -0.18 | 79.598 | 79.598 | 79.598 | 0 |
| 1729787400 | 79.742 | 0.47 | 0.60 | 79.742 | 79.742 | 79.742 | 0 |
| 1729701000 | 79.268 | 0.39 | 0.50 | 79.268 | 79.268 | 79.268 | 0 |
| 1729614600 | 78.876 | -1.16 | -1.44 | 78.876 | 78.876 | 78.876 | 0 |
| 1729528200 | 80.031 | -1.03 | -1.27 | 80.031 | 80.031 | 80.031 | 0 |
| 1729269000 | 81.063 | 0.27 | 0.33 | 81.063 | 81.063 | 81.063 | 0 |
| 1729182600 | 80.795 | 0.58 | 0.72 | 80.795 | 80.795 | 80.795 | 0 |
| 1729096200 | 80.217 | 0 | 0.00 | 80.217 | 80.217 | 80.217 | 0 |
| 1729009800 | 80.217 | 0.93 | 1.17 | 80.217 | 80.217 | 80.217 | 0 |
| 1728923400 | 79.288 | 0.58 | 0.73 | 79.288 | 79.288 | 79.288 | 0 |
| 1728664200 | 78.711 | 0.27 | 0.34 | 78.711 | 78.711 | 78.711 | 0 |
| 1728577800 | 78.442 | 0 | 0.00 | 78.442 | 78.442 | 78.442 | 0 |
| 1728491400 | 78.442 | 1.46 | 1.90 | 78.442 | 78.442 | 78.442 | 0 |
| 1728405000 | 76.977 | -0.04 | -0.05 | 76.977 | 76.977 | 76.977 | 0 |
| 1728318600 | 77.018 | -1.65 | -2.10 | 77.018 | 77.018 | 77.018 | 0 |
| 1728059400 | 78.669 | 0.7 | 0.90 | 78.669 | 78.669 | 78.669 | 0 |
| 1727973000 | 77.968 | -1.16 | -1.46 | 77.968 | 77.968 | 77.968 | 0 |
| 1727886600 | 79.123 | -1.69 | -2.09 | 79.123 | 79.123 | 79.123 | 0 |
| 1727800200 | 80.816 | -0.29 | -0.36 | 80.816 | 80.816 | 80.816 | 0 |
| 1727713800 | 81.104 | -0.41 | -0.51 | 81.104 | 81.104 | 81.104 | 0 |
| 1727454600 | 81.517 | -0.1 | -0.13 | 81.517 | 81.517 | 81.517 | 0 |
| 1727368200 | 81.62 | 1.94 | 2.43 | 81.62 | 81.62 | 81.62 | 0 |
| 1727281800 | 79.68 | 0.5 | 0.63 | 79.68 | 79.68 | 79.68 | 0 |
| 1727195400 | 79.185 | -0.04 | -0.05 | 79.185 | 79.185 | 79.185 | 0 |
| 1727109000 | 79.226 | 0.39 | 0.50 | 79.226 | 79.226 | 79.226 | 0 |
| 1726849800 | 78.834 | 0.29 | 0.37 | 78.834 | 78.834 | 78.834 | 0 |
| 1726763400 | 78.545 | -1.57 | -1.96 | 78.545 | 78.545 | 78.545 | 0 |
| 1726677000 | 80.114 | 0.02 | 0.03 | 80.114 | 80.114 | 80.114 | 0 |
| 1726590600 | 80.093 | 0.12 | 0.16 | 80.093 | 80.093 | 80.093 | 0 |
| 1726504200 | 79.969 | 1.01 | 1.28 | 79.969 | 79.969 | 79.969 | 0 |
| 1726245000 | 78.958 | 0.83 | 1.06 | 78.958 | 78.958 | 78.958 | 0 |
| 1726158600 | 78.133 | 0.14 | 0.19 | 78.133 | 78.133 | 78.133 | 0 |
| 1726072200 | 77.988 | -0.97 | -1.23 | 77.988 | 77.988 | 77.988 | 0 |
| 1725985800 | 78.958 | 1.32 | 1.70 | 78.958 | 78.958 | 78.958 | 0 |
| 1725899400 | 77.637 | -0.45 | -0.58 | 77.637 | 77.637 | 77.637 | 0 |
| 1725640200 | 78.091 | 1.13 | 1.47 | 78.091 | 78.091 | 78.091 | 0 |
| 1725553800 | 76.956 | 2.06 | 2.75 | 76.956 | 76.956 | 76.956 | 0 |
| 1725467400 | 74.893 | -0.54 | -0.71 | 74.893 | 74.893 | 74.893 | 0 |
| 1725381000 | 75.429 | -0.97 | -1.27 | 75.429 | 75.429 | 75.429 | 0 |
| 1725294600 | 76.399 | 1.63 | 2.18 | 76.399 | 76.399 | 76.399 | 0 |
| 1725035400 | 74.769 | 1.05 | 1.43 | 74.769 | 74.769 | 74.769 | 0 |
| 1724949000 | 73.716 | -0.99 | -1.33 | 73.716 | 73.716 | 73.716 | 0 |
| 1724862600 | 74.707 | -0.12 | -0.17 | 74.707 | 74.707 | 74.707 | 0 |
| 1724776200 | 74.831 | -0.19 | -0.25 | 74.831 | 74.831 | 74.831 | 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
