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 |
|---|---|---|---|---|---|---|---|
| 1732572000 | 73.730423 | 0.54 | 0.74 | 73.18284 | 74.017557 | 73.18284 | 0 |
| 1732312800 | 73.185784 | 0.64 | 0.88 | 72.546446 | 73.229659 | 72.546446 | 0 |
| 1732226400 | 72.546834 | 0.92 | 1.28 | 71.627545 | 72.652791 | 71.627545 | 0 |
| 1732140000 | 71.628371 | 0.28 | 0.39 | 71.351955 | 71.670404 | 71.079288 | 0 |
| 1732053600 | 71.351961 | -0.13 | -0.19 | 71.486303 | 71.486303 | 70.779879 | 0 |
| 1731967200 | 71.486683 | 0.28 | 0.39 | 71.197571 | 71.630944 | 71.19304 | 0 |
| 1731708000 | 71.205825 | -0.46 | -0.65 | 71.675089 | 71.683881 | 71.073651 | 0 |
| 1731621600 | 71.670476 | -0.64 | -0.88 | 72.309057 | 72.396924 | 71.634393 | 0 |
| 1731535200 | 72.308371 | -0.01 | -0.01 | 72.315146 | 72.63692 | 72.254945 | 0 |
| 1731448800 | 72.314166 | -0.38 | -0.53 | 72.694807 | 72.731811 | 72.130457 | 0 |
| 1731362400 | 72.696269 | 0.5 | 0.69 | 72.196842 | 72.974189 | 72.196842 | 0 |
| 1731103200 | 72.1996 | 0.49 | 0.69 | 71.708859 | 72.378692 | 71.708859 | 0 |
| 1731016800 | 71.705937 | -0.1 | -0.14 | 71.773383 | 71.928589 | 71.602189 | 0 |
| 1730930400 | 71.809694 | 1.94 | 2.78 | 69.869943 | 71.89739 | 69.869943 | 0 |
| 1730844000 | 69.868383 | 0.82 | 1.19 | 69.041916 | 69.874389 | 68.973021 | 0 |
| 1730757600 | 69.044961 | 0.04 | 0.06 | 69.000317 | 69.355111 | 68.842843 | 0 |
| 1730494800 | 69.000503 | 0 | 0.01 | 68.987748 | 69.596632 | 68.957292 | 0 |
| 1730408400 | 68.995855 | -0.67 | -0.96 | 69.661639 | 69.661639 | 68.99305 | 0 |
| 1730322000 | 69.66273 | -0.09 | -0.13 | 69.753743 | 70.071768 | 69.609999 | 0 |
| 1730235600 | 69.753315 | -0.16 | -0.23 | 69.912531 | 69.975205 | 69.573765 | 0 |
| 1730149200 | 69.912494 | 0.36 | 0.52 | 69.549728 | 70.068086 | 69.549728 | 0 |
| 1729890000 | 69.55089 | -0.43 | -0.62 | 69.983437 | 70.286108 | 69.471191 | 0 |
| 1729803600 | 69.984506 | -0.01 | -0.02 | 69.992942 | 70.237287 | 69.844781 | 0 |
| 1729717200 | 69.995675 | -0.22 | -0.32 | 70.218396 | 70.218396 | 69.649334 | 0 |
| 1729630800 | 70.217045 | -0.37 | -0.53 | 70.589273 | 70.589273 | 69.903508 | 0 |
| 1729544400 | 70.588699 | -0.54 | -0.76 | 71.126763 | 71.127067 | 70.427657 | 0 |
| 1729285200 | 71.128934 | 0.15 | 0.21 | 70.976411 | 71.199259 | 70.842804 | 0 |
| 1729198800 | 70.97733 | -0 | -0.00 | 70.97711 | 71.156314 | 70.900083 | 0 |
| 1729112400 | 70.979104 | 0.44 | 0.62 | 70.537622 | 71.050489 | 70.537622 | 0 |
| 1729026000 | 70.538673 | -0.26 | -0.37 | 70.802494 | 71.172315 | 70.502625 | 0 |
| 1728939600 | 70.803078 | 0.47 | 0.67 | 70.33167 | 70.858408 | 70.266241 | 0 |
| 1728680400 | 70.33463 | 0.75 | 1.07 | 69.588022 | 70.37974 | 69.588022 | 0 |
| 1728594000 | 69.588397 | -0.27 | -0.39 | 69.858157 | 69.858157 | 69.4478 | 0 |
| 1728507600 | 69.859787 | 0.51 | 0.74 | 69.347742 | 69.935012 | 69.275068 | 0 |
| 1728421200 | 69.347981 | 0.19 | 0.28 | 69.078476 | 69.434283 | 69.044874 | 0 |
| 1728334800 | 69.154896 | -0.64 | -0.92 | 69.787484 | 69.787484 | 68.929242 | 0 |
| 1728075600 | 69.795128 | 0.52 | 0.75 | 69.289022 | 69.809988 | 69.289022 | 0 |
| 1727989200 | 69.277185 | -0.29 | -0.41 | 69.564164 | 69.564164 | 69.020674 | 0 |
| 1727902800 | 69.563591 | -0.04 | -0.05 | 69.598705 | 69.691953 | 69.252561 | 0 |
| 1727816400 | 69.601123 | -0.25 | -0.35 | 69.846909 | 69.846909 | 69.230539 | 0 |
| 1727730000 | 69.846468 | 0.18 | 0.26 | 69.661545 | 69.878097 | 69.224979 | 0 |
| 1727470800 | 69.665266 | 0.2 | 0.29 | 69.462338 | 70.024238 | 69.462338 | 0 |
| 1727384400 | 69.462925 | 0.44 | 0.63 | 69.023341 | 69.585559 | 69.023341 | 0 |
| 1727298000 | 69.024917 | -0.37 | -0.54 | 69.398231 | 69.526154 | 68.939398 | 0 |
| 1727211600 | 69.397957 | 0.03 | 0.04 | 69.357763 | 69.530242 | 69.265228 | 0 |
| 1727125200 | 69.367249 | 0.34 | 0.49 | 69.027318 | 69.386825 | 69.027318 | 0 |
| 1726866000 | 69.029263 | -0.18 | -0.26 | 69.207245 | 69.207245 | 68.695176 | 0 |
| 1726779600 | 69.208788 | 0.81 | 1.18 | 68.396217 | 69.387634 | 68.396217 | 0 |
| 1726693200 | 68.39834 | -0.19 | -0.27 | 68.583598 | 69.144697 | 68.349965 | 0 |
| 1726606800 | 68.58497 | 0.09 | 0.13 | 68.49396 | 68.956549 | 68.400945 | 0 |
| 1726520400 | 68.495226 | 0.51 | 0.75 | 67.981834 | 68.522316 | 67.981834 | 0 |
| 1726261200 | 67.98397 | 0.61 | 0.90 | 67.375757 | 68.098353 | 67.375757 | 0 |
| 1726174800 | 67.378644 | 0.42 | 0.62 | 66.963609 | 67.391506 | 66.675336 | 0 |
| 1726088400 | 66.9631 | -0.04 | -0.06 | 66.886447 | 67.010292 | 65.620609 | 0 |
| 1726002000 | 67.005613 | -0.04 | -0.06 | 67.0453 | 67.150096 | 66.574774 | 0 |
| 1725915600 | 67.044501 | 0.65 | 0.98 | 66.38889 | 67.33355 | 66.38889 | 0 |
| 1725656400 | 66.395099 | -0.75 | -1.12 | 67.143492 | 67.500401 | 66.353504 | 0 |
| 1725570000 | 67.144498 | -0.46 | -0.68 | 67.604603 | 67.668093 | 66.840445 | 0 |
| 1725483600 | 67.605971 | -0.05 | -0.08 | 67.658757 | 67.890176 | 67.399718 | 0 |
| 1725397200 | 67.659421 | -0.93 | -1.36 | 68.589973 | 68.589973 | 67.423383 | 0 |
| 1725051600 | 68.592297 | 0.54 | 0.79 | 68.054344 | 68.61545 | 67.845538 | 0 |
| 1724965200 | 68.054335 | 0.26 | 0.38 | 67.792438 | 68.464343 | 67.717754 | 0 |
| 1724878800 | 67.793585 | -0.16 | -0.23 | 67.950996 | 68.102027 | 67.522397 | 0 |
| 1724792400 | 67.951432 | 0.02 | 0.03 | 67.932986 | 67.976809 | 67.75914 | 0 |
| 1724706000 | 67.932791 | -0.02 | -0.03 | 67.948046 | 68.334162 | 67.871103 | 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
