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 |
|---|---|---|---|---|---|---|---|
| 1732829220 | 75.0768 | -0.52 | -0.68 | 75.0768 | 75.0768 | 75.0768 | 3 |
| 1732742820 | 75.5931 | 0 | 0.00 | 75.5931 | 75.5931 | 75.5931 | 0 |
| 1732656420 | 75.5931 | 0.36 | 0.48 | 75.5931 | 75.5931 | 75.5931 | 120 |
| 1732570020 | 75.230099 | -0.44 | -0.58 | 75.0181 | 75.230099 | 75.0181 | 6 |
| 1732310820 | 75.6713 | 0.63 | 0.84 | 74.8464 | 75.6713 | 74.8464 | 82 |
| 1732224420 | 75.0373 | 0.58 | 0.78 | 74.4943 | 75.0373 | 74.4943 | 20 |
| 1732138020 | 74.4529 | 0.21 | 0.28 | 74.2415 | 74.4529 | 74.1453 | 433 |
| 1732051620 | 74.2415 | 0.32 | 0.43 | 73.9248 | 74.3157 | 73.8779 | 837 |
| 1731965220 | 73.9248 | -0.19 | -0.25 | 73.83 | 73.9298 | 73.8 | 980 |
| 1731705960 | 74.1113 | -0.32 | -0.44 | 74.4358 | 74.4358 | 73.9481 | 186 |
| 1731619560 | 74.4358 | 0.44 | 0.59 | 74.4347 | 74.6925 | 74.2625 | 503 |
| 1731533160 | 74 | -0.44 | -0.59 | 74.4421 | 74.4421 | 74 | 65 |
| 1731446820 | 74.4421 | -0.28 | -0.38 | 74.519 | 74.519 | 74.3321 | 248 |
| 1731360420 | 74.7247 | 0.87 | 1.18 | 74.1277 | 74.7247 | 74.1277 | 231 |
| 1731101220 | 73.8557 | 0.69 | 0.95 | 73.6806 | 73.8557 | 73.6806 | 19 |
| 1731014760 | 73.1632 | 1.2 | 1.67 | 71.961299 | 73.1632 | 71.961299 | 181 |
| 1730928360 | 71.961299 | 0.22 | 0.31 | 71.961299 | 71.961299 | 71.961299 | 6 |
| 1730841960 | 71.7393 | -0.72 | -1.00 | 72.2607 | 72.2607 | 71.7393 | 31 |
| 1730755560 | 72.4635 | -0.08 | -0.11 | 72.4635 | 72.4635 | 72.4635 | 35 |
| 1730496360 | 72.5419 | -0.6 | -0.82 | 72.5419 | 72.5419 | 72.5419 | 5 |
| 1730409960 | 73.14 | 0 | 0.00 | 73.14 | 73.14 | 73.14 | 0 |
| 1730323560 | 73.14 | -0 | -0.00 | 73 | 73.14 | 73 | 18 |
| 1730237160 | 73.1417 | 0.18 | 0.24 | 72.975399 | 73.293 | 72.8811 | 651 |
| 1730150760 | 72.9658 | -0.24 | -0.32 | 73.344399 | 73.344399 | 72.91 | 170 |
| 1729888020 | 73.2008 | -0.16 | -0.21 | 73.2348 | 73.2348 | 73.2008 | 13 |
| 1729801560 | 73.3582 | 0.22 | 0.30 | 72.9034 | 73.3599 | 72.9034 | 651 |
| 1729715160 | 73.139799 | -0.08 | -0.12 | 72.9002 | 73.139799 | 72.9002 | 14 |
| 1729628760 | 73.2245 | -0.02 | -0.03 | 73.2245 | 73.2245 | 73.2245 | 16 |
| 1729542360 | 73.2431 | -0.82 | -1.10 | 73.823899 | 73.823899 | 73.2431 | 12 |
| 1729283160 | 74.0596 | -0.36 | -0.48 | 74.0596 | 74.0596 | 74.0596 | 4 |
| 1729196760 | 74.415899 | 0.62 | 0.83 | 74.2775 | 74.415899 | 74.2775 | 2 |
| 1729110360 | 73.8 | -0.01 | -0.01 | 73.8 | 73.8 | 73.8 | 30 |
| 1729023960 | 73.8105 | 0.83 | 1.13 | 73.8105 | 73.8105 | 73.8105 | 3 |
| 1728937620 | 72.9822 | -0.36 | -0.50 | 72.9822 | 72.9822 | 72.9822 | 1 |
| 1728678360 | 73.3459 | 0 | 0.00 | 73.3459 | 73.3459 | 73.3459 | 0 |
| 1728591960 | 73.3459 | -0.2 | -0.27 | 73.3459 | 73.3459 | 73.3459 | 3 |
| 1728505560 | 73.546899 | 0 | 0.00 | 73.546899 | 73.546899 | 73.546899 | 0 |
| 1728419160 | 73.546899 | 0 | 0.00 | 73.546899 | 73.546899 | 73.546899 | 0 |
| 1728332760 | 73.546899 | -0.39 | -0.53 | 73.8597 | 73.8597 | 73.546899 | 15 |
| 1728073620 | 73.9401 | 0 | 0.00 | 73.9401 | 73.9401 | 73.9401 | 0 |
| 1727987220 | 73.9401 | -0.16 | -0.22 | 73.9401 | 73.9401 | 73.9401 | 15 |
| 1727900820 | 74.1002 | 0 | 0.00 | 74.1002 | 74.1002 | 74.1002 | 0 |
| 1727814420 | 74.1002 | 0.6 | 0.81 | 74.4458 | 74.4458 | 74.1002 | 6 |
| 1727727960 | 73.5012 | 0 | 0.00 | 73.5012 | 73.5012 | 73.5012 | 0 |
| 1727468760 | 73.5012 | 0 | 0.00 | 73.5012 | 73.5012 | 73.5012 | 0 |
| 1727382360 | 73.5012 | -0.31 | -0.42 | 73.5012 | 73.5012 | 73.5012 | 50 |
| 1727296020 | 73.810599 | 0 | 0.00 | 73.810599 | 73.810599 | 73.810599 | 0 |
| 1727209620 | 73.810599 | 0 | 0.00 | 73.810599 | 73.810599 | 73.810599 | 0 |
| 1727123220 | 73.810599 | 0 | 0.00 | 73.810599 | 73.810599 | 73.810599 | 0 |
| 1726864020 | 73.810599 | 0.07 | 0.09 | 73.514799 | 73.810599 | 73.514799 | 21 |
| 1726777620 | 73.743799 | 0 | 0.00 | 73.743799 | 73.743799 | 73.743799 | 0 |
| 1726691220 | 73.743799 | -0.26 | -0.35 | 73.8934 | 73.8934 | 73.743799 | 41 |
| 1726604760 | 74 | 0.04 | 0.06 | 74 | 74 | 74 | 5 |
| 1726518420 | 73.9571 | 0.4 | 0.55 | 73.8151 | 73.9571 | 73.8151 | 10 |
| 1726259160 | 73.5528 | 0 | 0.00 | 73.5528 | 73.5528 | 73.5528 | 0 |
| 1726172760 | 73.5528 | 0.59 | 0.80 | 73.5854 | 73.5854 | 73.5528 | 112 |
| 1726086420 | 72.9655 | 0 | 0.00 | 72.9655 | 72.9655 | 72.9655 | 0 |
| 1726000020 | 72.9655 | 0 | 0.00 | 72.9655 | 72.9655 | 72.9655 | 0 |
| 1725913620 | 72.9655 | 0.3 | 0.42 | 73.0845 | 73.0845 | 72.9655 | 5 |
| 1725654360 | 72.6635 | 0 | 0.00 | 72.6635 | 72.6635 | 72.6635 | 0 |
| 1725567960 | 72.6635 | 0.13 | 0.18 | 72.6635 | 72.6635 | 72.6635 | 3 |
| 1725481560 | 72.5294 | 0 | 0.00 | 72.5294 | 72.5294 | 72.5294 | 0 |
| 1725395160 | 72.5294 | 0.11 | 0.15 | 72.5294 | 72.5294 | 72.5294 | 2 |
| 1725308760 | 72.4233 | -0.05 | -0.07 | 72.599999 | 72.599999 | 72.4233 | 41 |
| 1725049560 | 72.4742 | -0.03 | -0.04 | 72.4742 | 72.4742 | 72.4742 | 3 |
| 1724914800 | 72.5046 | 0 | 0.00 | 72.5046 | 72.5046 | 72.5046 | 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
