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 | 0.39 | 0.496183206107 | 78.6 | 79.99 | 78.26 | 20578 | 78.94272008 | FU |
| 4 | 0.87 | 1.11367127496 | 78.12 | 80.8 | 77.75 | 21902 | 79.30547206 | FU |
| 12 | -4.11 | -4.94584837545 | 83.1 | 84.05 | 76.5 | 27997 | 79.70768359 | FU |
| 26 | -6.24 | -7.3213657163 | 85.23 | 85.41 | 76.5 | 28936 | 81.56063464 | FU |
| 52 | -6.59 | -7.70039728909 | 85.58 | 91.88 | 76.5 | 28847 | 84.57302217 | FU |
| 156 | -3.22 | -3.91679844301 | 82.21 | 105 | 76.5 | 29211 | 91.09943806 | FU |
| 260 | -21.21 | -21.1676646707 | 100.2 | 105 | 76.5 | 25440 | 91.6110567 | FU |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1732743000 | 78.99 | -0.54 | -0.68 | 79.59 | 79.99 | 78.7 | 22156 |
| 1732656600 | 79.53 | 0.7 | 0.89 | 78.85 | 79.53 | 78.85 | 16364 |
| 1732570140 | 78.83 | -0.16 | -0.20 | 78.99 | 79.46 | 78.53 | 27510 |
| 1732310940 | 78.99 | 0.49 | 0.62 | 78.41 | 79.76 | 78.41 | 21443 |
| 1732224600 | 78.5 | -0.06 | -0.08 | 78.6 | 78.95 | 78.26 | 16993 |
| 1732051800 | 78.56 | 0.07 | 0.09 | 78.21 | 78.72 | 78.11 | 18138 |
| 1731965340 | 78.49 | -0.7 | -0.88 | 78.6 | 79.78 | 77.75 | 28106 |
| 1731619800 | 79.19 | -0.11 | -0.14 | 79.3 | 79.6 | 79.1 | 19288 |
| 1731533400 | 79.3 | -0.73 | -0.91 | 80.1 | 80.28 | 79.05 | 25201 |
| 1731446940 | 80.03 | -0.17 | -0.21 | 80.7 | 80.7 | 79.76 | 16955 |
| 1731360540 | 80.2 | -0.29 | -0.36 | 80.49 | 80.71 | 80.15 | 23112 |
| 1731101400 | 80.49 | -0.3 | -0.37 | 80.8 | 80.8 | 78.85 | 40123 |
| 1731014940 | 80.79 | 0.99 | 1.24 | 79.75 | 80.79 | 79.65 | 16274 |
| 1730928600 | 79.8 | 0.25 | 0.31 | 79.55 | 80.39 | 79 | 23016 |
| 1730842200 | 79.55 | 0.37 | 0.47 | 79.17 | 79.84 | 79 | 27902 |
| 1730755800 | 79.18 | 0.64 | 0.81 | 78.5 | 79.18 | 78.19 | 22539 |
| 1730496600 | 78.54 | 0.24 | 0.31 | 78.1 | 78.54 | 77.92 | 19562 |
| 1730410200 | 78.3 | 0.3 | 0.38 | 78.06 | 78.69 | 78 | 16733 |
| 1730323800 | 78 | -0.29 | -0.37 | 78.12 | 78.34 | 77.89 | 14982 |
| 1730237340 | 78.29 | 0.32 | 0.41 | 78.2 | 78.38 | 77.7 | 15780 |
| 1730151000 | 77.97 | 0.67 | 0.87 | 77.62 | 78.4 | 77.52 | 19329 |
| 1729891800 | 77.3 | -0.69 | -0.88 | 78 | 78 | 77.2 | 13629 |
| 1729805400 | 77.99 | 0.08 | 0.10 | 77.74 | 78.02 | 76.5 | 34049 |
| 1729719000 | 77.91 | -1.16 | -1.47 | 78.55 | 79 | 77.61 | 23127 |
| 1729632600 | 79.07 | -0.23 | -0.29 | 79.59 | 79.59 | 78.15 | 20646 |
| 1729546140 | 79.3 | 0.03 | 0.04 | 78.56 | 79.59 | 78.56 | 27334 |
| 1729287000 | 79.27 | -0.17 | -0.21 | 79.39 | 79.39 | 78.03 | 23447 |
| 1729200540 | 79.44 | 0.91 | 1.16 | 78.64 | 79.5 | 78.1 | 21966 |
| 1729114140 | 78.53 | 0.63 | 0.81 | 77.9 | 78.64 | 77.77 | 31246 |
| 1729027740 | 77.9 | -0.7 | -0.89 | 77.61 | 78.25 | 77.01 | 43738 |
| 1728941340 | 78.6 | -0.41 | -0.52 | 79.01 | 79.5 | 77.42 | 22294 |
| 1728682200 | 79.01 | -0.05 | -0.06 | 78.9 | 79.19 | 78.67 | 31829 |
| 1728595740 | 79.06 | 0.26 | 0.33 | 78.8 | 79.15 | 78.8 | 25179 |
| 1728509400 | 78.8 | 0.05 | 0.06 | 78.94 | 78.95 | 78.45 | 18574 |
| 1728422940 | 78.75 | -0.21 | -0.27 | 78.97 | 79.28 | 78.38 | 22454 |
| 1728336600 | 78.96 | 0.66 | 0.84 | 78.3 | 79 | 77.95 | 68613 |
| 1728077400 | 78.3 | 0.95 | 1.23 | 77.38 | 78.3 | 77.38 | 34146 |
| 1727991000 | 77.35 | -0.16 | -0.21 | 77.52 | 77.8 | 77.12 | 22992 |
| 1727904540 | 77.51 | -0.94 | -1.20 | 78 | 78.49 | 77.23 | 61769 |
| 1727818200 | 78.45 | -0.26 | -0.33 | 78.75 | 78.92 | 78.33 | 30646 |
| 1727731800 | 78.71 | -0.19 | -0.24 | 79 | 79.41 | 78.6 | 15842 |
| 1727472600 | 78.9 | -0.2 | -0.25 | 79.2 | 79.44 | 78.8 | 37012 |
| 1727386140 | 79.1 | -0.76 | -0.95 | 79.87 | 80 | 79 | 35688 |
| 1727299740 | 79.86 | -0.24 | -0.30 | 80.2 | 80.55 | 79.8 | 30692 |
| 1727213400 | 80.1 | 0.05 | 0.06 | 80.02 | 80.89 | 80.01 | 20308 |
| 1727127000 | 80.05 | -0.37 | -0.46 | 80 | 80.71 | 79.88 | 27822 |
| 1726867800 | 80.42 | -0.41 | -0.51 | 80.83 | 81.29 | 80.15 | 40219 |
| 1726781400 | 80.83 | -0.17 | -0.21 | 81 | 81.09 | 80.53 | 73592 |
| 1726695000 | 81 | -0.55 | -0.67 | 81.02 | 81.48 | 80.5 | 36587 |
| 1726608600 | 81.55 | 0.03 | 0.04 | 81.6 | 81.6 | 80.76 | 47662 |
| 1726522200 | 81.52 | -1.4 | -1.69 | 81.85 | 81.98 | 81.21 | 84664 |
| 1726263000 | 82.92 | -0.52 | -0.62 | 83.43 | 84.05 | 82.46 | 37345 |
| 1726176540 | 83.44 | 0.22 | 0.26 | 83.2 | 83.5 | 83.15 | 16860 |
| 1726090140 | 83.22 | -0.15 | -0.18 | 83.37 | 83.47 | 83 | 13290 |
| 1726003740 | 83.37 | -0.05 | -0.06 | 83.39 | 83.45 | 83.1 | 15848 |
| 1725917400 | 83.42 | 0.32 | 0.39 | 83.38 | 83.5 | 83.24 | 22141 |
| 1725658200 | 83.1 | 0.01 | 0.01 | 83.36 | 83.38 | 83 | 20529 |
| 1725571800 | 83.09 | -0.05 | -0.06 | 82.89 | 83.11 | 82.82 | 11327 |
| 1725485400 | 83.14 | 0.04 | 0.05 | 83.1 | 83.25 | 82.71 | 29382 |
| 1725399000 | 83.1 | 0.64 | 0.78 | 82.81 | 83.26 | 82.55 | 25607 |
| 1725312600 | 82.46 | 0.03 | 0.04 | 82.43 | 82.92 | 82.32 | 17652 |
| 1725053400 | 82.43 | -0.05 | -0.06 | 82.5 | 82.75 | 82.25 | 24767 |
| 1724967000 | 82.48 | 0.13 | 0.16 | 82.3 | 82.53 | 82.08 | 16781 |
| 1724880600 | 82.35 | -0.05 | -0.06 | 82.28 | 82.5 | 82.23 | 23057 |
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
