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 | 1.16 | 1.47152099455 | 78.83 | 79.93 | 77.8742 | 83913 | 78.83187823 | SP |
| 4 | -0.49 | -0.608846918489 | 80.48 | 82.3174 | 77.8742 | 100989 | 79.72568443 | SP |
| 12 | 2.52 | 3.25287207951 | 77.47 | 82.425 | 73.62 | 97579 | 79.3814727 | SP |
| 26 | 6.78 | 9.26102991395 | 73.21 | 82.425 | 69.09 | 98885 | 77.15915634 | SP |
| 52 | 19.13 | 31.4327965823 | 60.86 | 82.425 | 60.28 | 99839 | 71.6331399 | SP |
| 156 | 19.39 | 31.99669967 | 60.6 | 82.425 | 41.61 | 112455 | 59.24484751 | SP |
| 260 | 38.25 | 91.6387158601 | 41.74 | 82.425 | 30.6 | 104621 | 54.24297482 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1732318500 | 79.99 | 0.32 | 0.40 | 79.6 | 80.0751 | 79.6 | 79318 |
| 1732232100 | 79.67 | 0.92 | 1.17 | 79.06 | 79.8998 | 78.785 | 79296 |
| 1732145700 | 78.75 | -0.02 | -0.03 | 78.6 | 78.75 | 77.8742 | 105417 |
| 1732059300 | 78.77 | -0.06 | -0.08 | 78.28 | 78.85 | 78.0601 | 74374 |
| 1731972900 | 78.83 | 0.74 | 0.95 | 78.18 | 78.94 | 78.15 | 88958 |
| 1731713700 | 78.09 | -1.53 | -1.92 | 78.83 | 78.9662 | 77.8999 | 71520 |
| 1731627300 | 79.62 | -0.51 | -0.64 | 80.34 | 80.34 | 79.59 | 176748 |
| 1731540900 | 80.13 | -0.7 | -0.87 | 80.62 | 80.62 | 80.04 | 70751 |
| 1731454500 | 80.83 | -0.56 | -0.69 | 81.33 | 81.33 | 80.15 | 95630 |
| 1731368100 | 81.39 | -0.71 | -0.86 | 82.06 | 82.13 | 81.09 | 92055 |
| 1731108900 | 82.1 | 0.24 | 0.29 | 81.95 | 82.3174 | 81.87 | 70474 |
| 1731022500 | 81.86 | 0.94 | 1.16 | 81.48 | 81.93 | 81.25 | 125861 |
| 1730936100 | 80.92 | 2.08 | 2.64 | 80.37 | 81.0257 | 80.04 | 104440 |
| 1730849700 | 78.84 | 0.61 | 0.78 | 78.14 | 78.84 | 78.14 | 79867 |
| 1730763300 | 78.23 | -0.43 | -0.55 | 78.54 | 78.7677 | 78.08 | 68611 |
| 1730500500 | 78.66 | 0.63 | 0.81 | 78.48 | 79.25 | 78.3338 | 188608 |
| 1730414100 | 78.03 | -1.87 | -2.34 | 79.4 | 79.4 | 77.975 | 152710 |
| 1730327700 | 79.9 | -0.92 | -1.14 | 80.43 | 80.53 | 79.8 | 72364 |
| 1730241300 | 80.82 | 0.99 | 1.24 | 79.78 | 80.97 | 79.78 | 114367 |
| 1730154900 | 79.83 | -0.2 | -0.25 | 80.11 | 80.27 | 79.83 | 80076 |
| 1729895700 | 80.03 | -0.02 | -0.02 | 80.48 | 81.03 | 79.99 | 107656 |
| 1729809300 | 80.05 | -0.21 | -0.26 | 80.17 | 80.17 | 79.5817 | 61372 |
| 1729722900 | 80.26 | -0.25 | -0.31 | 80.28 | 80.7461 | 79.6879 | 73442 |
| 1729636500 | 80.51 | -0.1 | -0.12 | 80.06 | 80.64 | 80.06 | 82821 |
| 1729550100 | 80.61 | -0.48 | -0.59 | 80.68 | 80.9448 | 80.2042 | 52257 |
| 1729290900 | 81.09 | -0.13 | -0.16 | 81.46 | 81.46 | 80.865 | 47080 |
| 1729204500 | 81.22 | 0.59 | 0.73 | 81.74 | 81.74 | 81.14 | 53835 |
| 1729118100 | 80.63 | 0.08 | 0.10 | 80.74 | 80.74 | 80.33 | 74767 |
| 1729031700 | 80.55 | -1.58 | -1.92 | 82.34 | 82.425 | 80.3 | 81204 |
| 1728945300 | 82.13 | 0.87 | 1.07 | 81.57 | 82.2796 | 81.57 | 66246 |
| 1728686100 | 81.26 | 0.38 | 0.47 | 80.83 | 81.385 | 80.81 | 68764 |
| 1728599700 | 80.88 | -0.73 | -0.89 | 81.16 | 81.16 | 80.64 | 264087 |
| 1728513300 | 81.61 | 1.21 | 1.50 | 80.37 | 81.61 | 80.1492 | 124325 |
| 1728426900 | 80.4 | 0.82 | 1.03 | 79.56 | 80.49 | 79.56 | 90258 |
| 1728340500 | 79.58 | -0.38 | -0.48 | 79.63 | 79.98 | 79.24 | 88377 |
| 1728081300 | 79.96 | 0.63 | 0.79 | 80.04 | 80.0718 | 79.44 | 62349 |
| 1727994900 | 79.33 | -0.12 | -0.15 | 78.89 | 79.675 | 78.853966 | 63089 |
| 1727908500 | 79.45 | 0.52 | 0.66 | 78.84 | 79.83 | 78.71 | 70085 |
| 1727822100 | 78.93 | -1.37 | -1.71 | 80.01 | 80.01 | 78.41 | 116721 |
| 1727735700 | 80.3 | -0.04 | -0.05 | 80.14 | 80.3 | 79.41 | 139500 |
| 1727476500 | 80.34 | -0.73 | -0.90 | 81.15 | 81.15 | 80.25 | 152434 |
| 1727390100 | 81.07 | 1.1 | 1.38 | 80.97 | 81.18 | 80.23 | 264324 |
| 1727303700 | 79.97 | -0.04 | -0.05 | 80.01 | 80.34 | 79.7899 | 90323 |
| 1727217300 | 80.01 | 0.56 | 0.70 | 79.86 | 80.01 | 79.45 | 52556 |
| 1727130900 | 79.45 | 0.18 | 0.23 | 79.3 | 79.52 | 79.14 | 50735 |
| 1726871700 | 79.27 | -0.23 | -0.29 | 79.08 | 79.468 | 78.8 | 65467 |
| 1726785300 | 79.5 | 1.71 | 2.20 | 79.51 | 79.8499 | 79.1 | 207703 |
| 1726698900 | 77.79 | -0.07 | -0.09 | 78.13 | 78.87 | 77.69 | 87867 |
| 1726612500 | 77.86 | -0.21 | -0.27 | 78.41 | 78.5499 | 77.54 | 118410 |
| 1726526100 | 78.07 | -0.11 | -0.14 | 77.78 | 78.07 | 77.44 | 103137 |
| 1726266900 | 78.18 | 0.95 | 1.23 | 77.91 | 78.2799 | 77.795 | 59980 |
| 1726180500 | 77.23 | 0.34 | 0.44 | 76.87 | 77.445 | 76.56 | 79023 |
| 1726094100 | 76.89 | 1.42 | 1.88 | 75.55 | 76.92 | 74.44 | 51751 |
| 1726007700 | 75.47 | 0.76 | 1.02 | 75.02 | 75.48 | 74.59 | 84449 |
| 1725921300 | 74.71 | 0.86 | 1.16 | 74.51 | 74.81 | 73.9844 | 49112 |
| 1725662100 | 73.85 | -1.63 | -2.16 | 75.31 | 75.31 | 73.62 | 117125 |
| 1725575700 | 75.48 | -0.25 | -0.33 | 75.28 | 76.115 | 75.2111 | 83295 |
| 1725489300 | 75.73 | 0.19 | 0.25 | 74.99 | 76.006 | 74.94 | 46639 |
| 1725402900 | 75.54 | -2.19 | -2.82 | 77.28 | 77.28 | 75.16 | 100419 |
| 1725057300 | 77.73 | 0.9 | 1.17 | 77.47 | 77.86 | 76.845 | 192066 |
| 1724970900 | 76.83 | 0.32 | 0.42 | 76.91 | 77.8501 | 76.705 | 138780 |
| 1724884500 | 76.51 | -0.68 | -0.88 | 77.06 | 77.38 | 76.12 | 141622 |
| 1724798100 | 77.19 | 0.22 | 0.29 | 76.39 | 77.32 | 76.35 | 113264 |
| 1724711700 | 76.97 | -0.5 | -0.65 | 77.43 | 77.43 | 76.723 | 79919 |
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
