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 |
|---|---|---|---|---|---|---|---|
| 1732728600 | 79.05 | -0.63 | -0.79 | 79.05 | 79.05 | 79.05 | 0 |
| 1732642200 | 79.68 | 0.03 | 0.03 | 79.56 | 79.685 | 79.46 | 111 |
| 1732555800 | 79.655 | -0.15 | -0.19 | 79.655 | 79.655 | 79.655 | 4501 |
| 1732296600 | 79.805 | 0.52 | 0.65 | 79.91 | 79.965 | 79.64 | 897 |
| 1732210200 | 79.29 | 0.27 | 0.34 | 79.29 | 79.29 | 79.29 | 258 |
| 1732123800 | 79.025 | 0.18 | 0.22 | 79.025 | 79.025 | 79.025 | 1789 |
| 1732037400 | 78.85 | -0.1 | -0.12 | 79.18 | 79.19 | 78.83 | 3906 |
| 1731951000 | 78.945 | 0.03 | 0.04 | 78.945 | 78.945 | 78.945 | 65 |
| 1731691800 | 78.915 | 0.37 | 0.46 | 78.78 | 79.04 | 78.59 | 196 |
| 1731605400 | 78.55 | 0.06 | 0.08 | 78.55 | 78.55 | 78.55 | 17542 |
| 1731519000 | 78.485 | 0.22 | 0.27 | 78.52 | 78.555 | 78.445 | 264 |
| 1731432600 | 78.27 | 0.66 | 0.86 | 78.27 | 78.27 | 78.27 | 18 |
| 1731346200 | 77.605 | 0.2 | 0.26 | 77.605 | 77.605 | 77.605 | 3 |
| 1731087000 | 77.405 | 0.39 | 0.50 | 77.405 | 77.405 | 77.405 | 872 |
| 1731000600 | 77.02 | -0.4 | -0.51 | 77 | 77.045 | 76.96 | 246 |
| 1730914200 | 77.415 | 0.77 | 1.00 | 77.415 | 77.415 | 77.415 | 0 |
| 1730827800 | 76.645 | -0.4 | -0.52 | 76.77 | 76.77 | 76.595 | 21 |
| 1730741400 | 77.045 | 0.03 | 0.03 | 76.82 | 77.065 | 76.82 | 433 |
| 1730482200 | 77.02 | -0.48 | -0.61 | 77.02 | 77.02 | 77.02 | 0 |
| 1730395800 | 77.495 | 0.71 | 0.92 | 77.495 | 77.495 | 77.495 | 800 |
| 1730309400 | 76.785 | 0.04 | 0.05 | 76.8 | 76.83 | 76.675 | 196 |
| 1730223000 | 76.745 | -0.13 | -0.16 | 76.745 | 76.745 | 76.745 | 30 |
| 1730136600 | 76.87 | -0.13 | -0.17 | 76.87 | 76.87 | 76.87 | 6153 |
| 1729873800 | 77 | -0.08 | -0.10 | 77 | 77 | 77 | 5074 |
| 1729787400 | 77.08 | -0.08 | -0.10 | 77.08 | 77.08 | 77.08 | 944 |
| 1729701000 | 77.16 | 0.19 | 0.25 | 77.16 | 77.16 | 77.16 | 225 |
| 1729614600 | 76.965 | 0.01 | 0.01 | 76.965 | 76.965 | 76.965 | 44 |
| 1729528200 | 76.96 | 0.15 | 0.20 | 76.96 | 76.96 | 76.96 | 30 |
| 1729269000 | 76.805 | -0.15 | -0.19 | 76.805 | 76.805 | 76.805 | 475 |
| 1729182600 | 76.955 | -0.09 | -0.12 | 76.955 | 76.955 | 76.955 | 735 |
| 1729096200 | 77.045 | 0.58 | 0.76 | 77.045 | 77.045 | 77.045 | 2018 |
| 1729009800 | 76.465 | -0.14 | -0.18 | 76.49 | 76.57 | 76.42 | 125 |
| 1728923400 | 76.6 | 0.08 | 0.10 | 76.6 | 76.6 | 76.6 | 511 |
| 1728664200 | 76.52 | -0.14 | -0.18 | 76.52 | 76.52 | 76.52 | 61 |
| 1728577800 | 76.655 | 0.29 | 0.38 | 76.655 | 76.655 | 76.655 | 503 |
| 1728491400 | 76.365 | -0.03 | -0.03 | 76.365 | 76.365 | 76.365 | 143 |
| 1728405000 | 76.39 | 0.02 | 0.03 | 76.39 | 76.39 | 76.39 | 119 |
| 1728318600 | 76.37 | -0.01 | -0.01 | 76.33 | 76.46 | 76.32 | 719 |
| 1728059400 | 76.38 | -0.21 | -0.27 | 76.35 | 76.555 | 76.12 | 610 |
| 1727973000 | 76.59 | 0.86 | 1.13 | 76.59 | 76.59 | 76.59 | 7 |
| 1727886600 | 75.735 | 0.06 | 0.08 | 75.735 | 75.735 | 75.735 | 0 |
| 1727800200 | 75.675 | 0.75 | 1.00 | 75.53 | 76.725 | 75.445 | 200 |
| 1727713800 | 74.925 | -0.02 | -0.03 | 74.925 | 74.925 | 74.925 | 146 |
| 1727454600 | 74.945 | 0.13 | 0.17 | 74.945 | 74.945 | 74.945 | 284 |
| 1727368200 | 74.82 | -0.37 | -0.49 | 74.87 | 74.95 | 74.79 | 503 |
| 1727281800 | 75.185 | 0.12 | 0.16 | 75.185 | 75.185 | 75.185 | 243 |
| 1727195400 | 75.065 | -0.14 | -0.18 | 75.065 | 75.065 | 75.065 | 677 |
| 1727109000 | 75.2 | -0.38 | -0.50 | 75.2 | 75.2 | 75.2 | 64 |
| 1726849800 | 75.575 | -0.08 | -0.10 | 75.575 | 75.575 | 75.575 | 0 |
| 1726763400 | 75.65 | -0.25 | -0.32 | 75.63 | 75.895 | 75.425 | 4093 |
| 1726677000 | 75.895 | -0.25 | -0.32 | 75.79 | 75.92 | 75.79 | 969 |
| 1726590600 | 76.14 | 0.15 | 0.20 | 75.93 | 76.155 | 75.875 | 631 |
| 1726504200 | 75.99 | -0.29 | -0.37 | 76.28 | 76.28 | 75.86 | 2076 |
| 1726245000 | 76.275 | -0.29 | -0.37 | 76.275 | 76.275 | 76.275 | 1226 |
| 1726158600 | 76.56 | -1.12 | -1.44 | 76.67 | 76.695 | 76.485 | 811 |
| 1726072200 | 77.68 | 0.29 | 0.37 | 77.6 | 77.79 | 77.55 | 493 |
| 1725985800 | 77.395 | 0.1 | 0.14 | 77.395 | 77.395 | 77.395 | 328 |
| 1725899400 | 77.29 | 0.46 | 0.60 | 77.09 | 77.3 | 76.935 | 12152 |
| 1725640200 | 76.83 | 0.16 | 0.22 | 76.65 | 77.87 | 75.39 | 751 |
| 1725553800 | 76.665 | 0.01 | 0.01 | 76.665 | 76.665 | 76.665 | 0 |
| 1725467400 | 76.66 | -0.19 | -0.25 | 76.66 | 76.66 | 76.66 | 3252 |
| 1725381000 | 76.85 | 0.39 | 0.51 | 76.85 | 76.85 | 76.85 | 1585 |
| 1725294600 | 76.46 | -0.09 | -0.12 | 76.14 | 76.57 | 76.14 | 305 |
| 1725035400 | 76.55 | 0.13 | 0.18 | 76.55 | 76.55 | 76.55 | 0 |
| 1724949000 | 76.415 | 0.22 | 0.28 | 76.415 | 76.415 | 76.415 | 158 |
| 1724862600 | 76.2 | 0.23 | 0.30 | 76.2 | 76.2 | 76.2 | 31 |
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
