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 |
|---|---|---|---|---|---|---|---|
| 1732296600 | 77.9475 | 0.14 | 0.18 | 77.77 | 78.86 | 77.5575 | 128 |
| 1732210200 | 77.8075 | 0.08 | 0.11 | 77.74 | 78.0725 | 77.5475 | 3690 |
| 1732123800 | 77.725 | -0.33 | -0.42 | 77.725 | 77.725 | 77.725 | 0 |
| 1732037400 | 78.0525 | 0.08 | 0.11 | 78.0525 | 78.0525 | 78.0525 | 0 |
| 1731951000 | 77.97 | 0 | 0.00 | 77.93 | 78.005 | 77.9025 | 64 |
| 1731691800 | 77.97 | 0.27 | 0.35 | 77.97 | 77.97 | 77.97 | 0 |
| 1731605400 | 77.6975 | 0.33 | 0.42 | 77.42 | 77.725 | 77.275 | 1757 |
| 1731519000 | 77.37 | -0.12 | -0.16 | 77.375 | 77.78 | 77.325 | 15356 |
| 1731432600 | 77.4925 | 0.34 | 0.44 | 77.4925 | 77.4925 | 77.4925 | 0 |
| 1731346200 | 77.155 | -0.01 | -0.01 | 77.155 | 77.155 | 77.155 | 0 |
| 1731087000 | 77.165 | 0.37 | 0.48 | 77.23 | 77.3025 | 77.0025 | 128 |
| 1731000600 | 76.8 | -0.42 | -0.54 | 76.8 | 76.8 | 76.8 | 0 |
| 1730914200 | 77.22 | -0.53 | -0.68 | 77.22 | 77.22 | 77.22 | 0 |
| 1730827800 | 77.75 | -0.32 | -0.40 | 77.795 | 77.9275 | 77.655 | 1825 |
| 1730741400 | 78.065 | 0.41 | 0.53 | 77.835 | 78.095 | 77.73 | 1699 |
| 1730482200 | 77.65 | -0.65 | -0.82 | 78.1 | 78.3425 | 77.6175 | 3571 |
| 1730395800 | 78.295 | 0.76 | 0.98 | 77.475 | 78.3475 | 77.39 | 5225 |
| 1730309400 | 77.535 | 0.21 | 0.27 | 77.615 | 77.8675 | 77.33 | 1693 |
| 1730223000 | 77.3275 | -0.55 | -0.71 | 77.645 | 77.73 | 77.255 | 1813 |
| 1730136600 | 77.8775 | 0.11 | 0.14 | 77.8775 | 77.8775 | 77.8775 | 0 |
| 1729873800 | 77.7675 | -0.19 | -0.24 | 78.115 | 78.1975 | 77.7625 | 10301 |
| 1729787400 | 77.9525 | 0.34 | 0.44 | 77.9525 | 77.9525 | 77.9525 | 0 |
| 1729701000 | 77.6075 | 0.08 | 0.11 | 77.6075 | 77.6075 | 77.6075 | 0 |
| 1729614600 | 77.525 | -0.24 | -0.30 | 77.525 | 77.525 | 77.525 | 0 |
| 1729528200 | 77.76 | -0.55 | -0.70 | 77.96 | 77.96 | 77.7175 | 64 |
| 1729269000 | 78.31 | 0.14 | 0.18 | 77.84 | 78.3525 | 77.775 | 120 |
| 1729182600 | 78.1725 | -0.37 | -0.47 | 78.27 | 78.7825 | 78.0125 | 1678 |
| 1729096200 | 78.545 | 0.61 | 0.79 | 78.545 | 78.545 | 78.545 | 0 |
| 1729009800 | 77.9325 | 0.06 | 0.08 | 77.9325 | 77.9325 | 77.9325 | 0 |
| 1728923400 | 77.8725 | -0.06 | -0.08 | 77.8725 | 77.8725 | 77.8725 | 0 |
| 1728664200 | 77.935 | -0.14 | -0.18 | 77.935 | 77.935 | 77.935 | 0 |
| 1728577800 | 78.075 | 0.11 | 0.14 | 78.075 | 78.075 | 78.075 | 0 |
| 1728491400 | 77.965 | -0.15 | -0.19 | 77.965 | 77.965 | 77.965 | 0 |
| 1728405000 | 78.11 | -0.06 | -0.08 | 78.11 | 78.11 | 78.11 | 0 |
| 1728318600 | 78.17 | 0.02 | 0.02 | 78.07 | 78.3475 | 77.87 | 3374 |
| 1728059400 | 78.155 | -0.6 | -0.76 | 78.155 | 78.155 | 78.155 | 0 |
| 1727973000 | 78.75 | 0.51 | 0.65 | 78.75 | 78.75 | 78.75 | 0 |
| 1727886600 | 78.24 | -0.43 | -0.55 | 78.24 | 78.24 | 78.24 | 0 |
| 1727800200 | 78.67 | 0.74 | 0.95 | 78.67 | 78.67 | 78.67 | 0 |
| 1727713800 | 77.93 | -0.15 | -0.20 | 77.93 | 77.93 | 77.93 | 84 |
| 1727454600 | 78.0825 | 0.17 | 0.22 | 78.145 | 78.35 | 77.9925 | 1811 |
| 1727368200 | 77.91 | -0.06 | -0.07 | 77.91 | 77.91 | 77.91 | 0 |
| 1727281800 | 77.965 | -0.13 | -0.16 | 77.965 | 77.965 | 77.965 | 0 |
| 1727195400 | 78.09 | 0.22 | 0.28 | 78.09 | 78.09 | 78.09 | 0 |
| 1727109000 | 77.87 | -0.29 | -0.37 | 77.87 | 77.87 | 77.87 | 0 |
| 1726849800 | 78.16 | -0.16 | -0.20 | 78.16 | 78.16 | 78.16 | 0 |
| 1726763400 | 78.32 | -0.25 | -0.32 | 78.32 | 78.32 | 78.32 | 0 |
| 1726677000 | 78.5675 | -0.53 | -0.67 | 78.5675 | 78.5675 | 78.5675 | 0 |
| 1726590600 | 79.095 | 0.05 | 0.06 | 79.095 | 79.095 | 79.095 | 1 |
| 1726504200 | 79.05 | 0.08 | 0.09 | 79.05 | 79.05 | 79.05 | 0 |
| 1726245000 | 78.975 | 0.05 | 0.06 | 78.975 | 78.975 | 78.975 | 0 |
| 1726158600 | 78.925 | -0.42 | -0.53 | 79.3 | 79.3 | 78.89 | 47 |
| 1726072200 | 79.3475 | 0.42 | 0.54 | 79.3475 | 79.3475 | 79.3475 | 0 |
| 1725985800 | 78.925 | 0.1 | 0.13 | 78.925 | 78.925 | 78.925 | 0 |
| 1725899400 | 78.825 | -0.03 | -0.03 | 78.825 | 78.825 | 78.825 | 0 |
| 1725640200 | 78.85 | 0.38 | 0.48 | 78.565 | 78.915 | 78.35 | 1738 |
| 1725553800 | 78.47 | 0.03 | 0.04 | 78.47 | 78.47 | 78.47 | 0 |
| 1725467400 | 78.4375 | 0.35 | 0.44 | 78.4375 | 78.4375 | 78.4375 | 0 |
| 1725381000 | 78.09 | 0.4 | 0.51 | 78.09 | 78.09 | 78.09 | 0 |
| 1725294600 | 77.695 | -0.14 | -0.18 | 77.695 | 77.695 | 77.695 | 1 |
| 1725035400 | 77.835 | -0.05 | -0.06 | 77.835 | 77.835 | 77.835 | 0 |
| 1724949000 | 77.88 | -0.19 | -0.25 | 77.915 | 78.1425 | 77.7675 | 6912 |
| 1724862600 | 78.0725 | 0.03 | 0.04 | 78.0725 | 78.0725 | 78.0725 | 0 |
| 1724776200 | 78.045 | -0.65 | -0.82 | 78.04 | 78.07 | 78.0025 | 1093 |
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
