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 | 1.59 | 2.18526663002 | 72.76 | 75.59 | 72.76 | 366675 | 74.65321387 | SP |
| 4 | 4.62 | 6.6255557149 | 69.73 | 75.59 | 69.31 | 555042 | 72.71549773 | SP |
| 12 | 8.44 | 12.805340616 | 65.91 | 75.59 | 64.29 | 469026 | 70.22362538 | SP |
| 26 | 12 | 19.2461908581 | 62.35 | 75.59 | 60.1 | 488826 | 67.19673682 | SP |
| 52 | 13.555 | 22.2962414672 | 60.795 | 75.59 | 60.1 | 410250 | 67.02011416 | SP |
| 156 | 7.05 | 10.4754829123 | 67.3 | 75.59 | 48.1775 | 262886 | 63.15672983 | SP |
| 260 | 25.3875 | 51.8509063058 | 48.9625 | 75.59 | 29.1525 | 243192 | 59.62818515 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1732750200 | 74.47 | -0.17 | -0.23 | 74.88 | 75.1946 | 74.38 | 161767 |
| 1732663800 | 74.64 | -0.76 | -1.01 | 75.2 | 75.2 | 74.47 | 315231 |
| 1732577400 | 75.4 | 1.82 | 2.47 | 74.3 | 75.59 | 74.3 | 592012 |
| 1732318200 | 73.58 | 0.97 | 1.34 | 72.76 | 73.665 | 72.76 | 362094 |
| 1732231800 | 72.61 | 0.61 | 0.85 | 72.42 | 72.92 | 72.24 | 565987 |
| 1732145400 | 72 | 0.03 | 0.04 | 72 | 72.03 | 71.35 | 452542 |
| 1732059000 | 71.97 | -0.18 | -0.25 | 71.3 | 72.1501 | 71.3 | 903647 |
| 1731972600 | 72.15 | -0.83 | -1.14 | 72.66 | 72.68 | 71.84 | 718189 |
| 1731713400 | 72.98 | -0.11 | -0.15 | 73.22 | 73.63 | 72.7 | 232463 |
| 1731627000 | 73.09 | -0.35 | -0.48 | 73.58 | 73.925 | 73.05 | 483851 |
| 1731540600 | 73.44 | 0.31 | 0.42 | 73.27 | 73.69 | 73 | 328913 |
| 1731454200 | 73.13 | -0.76 | -1.03 | 73.55 | 73.93 | 72.83 | 301327 |
| 1731367800 | 73.89 | 0.71 | 0.97 | 73.58 | 74.43 | 73.58 | 373801 |
| 1731108600 | 73.18 | 0.23 | 0.32 | 72.98 | 73.5 | 72.78 | 778295 |
| 1731022200 | 72.95 | -1.07 | -1.45 | 74.34 | 74.34 | 72.92 | 989742 |
| 1730935800 | 74.02 | 3.46 | 4.90 | 73.37 | 74.19 | 72.15 | 1284465 |
| 1730849400 | 70.56 | 1.21 | 1.74 | 69.41 | 70.61 | 69.41 | 622388 |
| 1730763000 | 69.35 | -0.35 | -0.50 | 69.7 | 70.07 | 69.31 | 651446 |
| 1730500200 | 69.7 | 0.42 | 0.61 | 69.73 | 70.335 | 69.58 | 374526 |
| 1730413800 | 69.28 | -1.82 | -2.56 | 69.95 | 70.23 | 69.23 | 707704 |
| 1730327400 | 71.1 | 0.55 | 0.78 | 70.47 | 71.6 | 70.37 | 622594 |
| 1730241000 | 70.55 | 0.36 | 0.51 | 69.78 | 70.95 | 69.78 | 290178 |
| 1730154600 | 70.19 | 0.65 | 0.93 | 70.03 | 70.38 | 69.9819 | 178300 |
| 1729895400 | 69.54 | 0.12 | 0.17 | 69.51 | 70.12 | 69.29 | 499402 |
| 1729809000 | 69.42 | -0.54 | -0.77 | 70.07 | 70.15 | 68.89 | 305763 |
| 1729722600 | 69.96 | -0.54 | -0.77 | 70.18 | 70.3 | 69.56 | 593080 |
| 1729636200 | 70.5 | 0.25 | 0.36 | 70.2 | 70.69 | 69.87 | 498003 |
| 1729549800 | 70.25 | -0.63 | -0.89 | 70.47 | 70.6 | 69.98 | 188261 |
| 1729290600 | 70.88 | 0.24 | 0.34 | 70.86 | 70.985 | 70.41 | 620329 |
| 1729204200 | 70.64 | -1.3 | -1.81 | 71.22 | 71.29 | 70.521 | 492392 |
| 1729117800 | 71.94 | 1.07 | 1.51 | 71.45 | 72.29 | 71.45 | 518630 |
| 1729031400 | 70.87 | -0.4 | -0.56 | 71.45 | 71.67 | 70.78 | 351968 |
| 1728945000 | 71.27 | 0.26 | 0.37 | 70.95 | 71.31 | 70.35 | 509064 |
| 1728685800 | 71.01 | 2.54 | 3.71 | 68.97 | 71.09 | 68.97 | 557942 |
| 1728599400 | 68.47 | 0.09 | 0.13 | 68.06 | 68.54 | 67.84 | 220372 |
| 1728513000 | 68.38 | 0.58 | 0.86 | 67.84 | 68.6 | 67.84 | 208037 |
| 1728426600 | 67.8 | 0.59 | 0.88 | 67.37 | 68.08 | 67.37 | 488434 |
| 1728340200 | 67.21 | -0.19 | -0.28 | 67.06 | 67.51 | 66.7 | 394611 |
| 1728081000 | 67.4 | 0.61 | 0.91 | 67.6 | 67.95 | 66.79 | 368857 |
| 1727994600 | 66.79 | -0.63 | -0.93 | 67.19 | 67.27 | 66.54 | 437052 |
| 1727908200 | 67.42 | -0.66 | -0.97 | 67.93 | 67.99 | 67.28 | 513101 |
| 1727821800 | 68.08 | -0.83 | -1.20 | 68.83 | 68.83 | 67.53 | 468089 |
| 1727735400 | 68.91 | 0.19 | 0.28 | 68.76 | 69.26 | 68.44 | 600515 |
| 1727476200 | 68.72 | 0.06 | 0.09 | 68.85 | 69.58 | 68.72 | 267998 |
| 1727389800 | 68.66 | 0.42 | 0.62 | 69.13 | 69.47 | 68.31 | 182466 |
| 1727303400 | 68.24 | -0.64 | -0.93 | 68.54 | 68.98 | 68.21 | 180103 |
| 1727217000 | 68.88 | 1.35 | 2.00 | 67.88 | 68.9 | 67.86 | 193333 |
| 1727130600 | 67.53 | 0.25 | 0.37 | 67.49 | 67.679 | 67.075 | 410518 |
| 1726871400 | 67.28 | -1.6 | -2.32 | 68.03 | 68.03 | 67.01 | 628238 |
| 1726785000 | 68.88 | 0.81 | 1.19 | 69.01 | 69.41 | 68.75 | 660289 |
| 1726698600 | 68.07 | 0.19 | 0.28 | 67.84 | 69.02 | 67.74 | 791901 |
| 1726612200 | 67.88 | 0.82 | 1.22 | 67.38 | 68.43 | 67.38 | 231681 |
| 1726525800 | 67.06 | 0.25 | 0.37 | 66.8 | 67.3899 | 66.75 | 136444 |
| 1726266600 | 66.81 | 0.93 | 1.41 | 66.8 | 67.258 | 66.5 | 299166 |
| 1726180200 | 65.879999 | 0.02 | 0.03 | 66.14 | 66.14 | 65.29 | 182784 |
| 1726093800 | 65.86 | -0.17 | -0.26 | 65.769999 | 65.95 | 64.29 | 287266 |
| 1726007400 | 66.03 | -0.12 | -0.18 | 66.25 | 66.25 | 65.31 | 387579 |
| 1725921000 | 66.15 | 0.81 | 1.24 | 65.67 | 66.5 | 65.67 | 302533 |
| 1725661800 | 65.34 | -0.69 | -1.04 | 65.91 | 66.54 | 65.019999 | 1012269 |
| 1725575400 | 66.03 | -1.07 | -1.59 | 66.81 | 67.08 | 65.8 | 364745 |
| 1725489000 | 67.099999 | 0.33 | 0.49 | 66.75 | 67.4375 | 66.739999 | 576265 |
| 1725402600 | 66.769999 | -0.5 | -0.74 | 66.91 | 67.22 | 66.459999 | 455345 |
| 1725057000 | 67.27 | 0.81 | 1.22 | 66.629999 | 67.29 | 66.36 | 169759 |
| 1724970600 | 66.459999 | 0.21 | 0.32 | 66.64 | 67.04 | 66.349999 | 463989 |
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
