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 | -0.19 | -0.271351042559 | 70.02 | 70.35 | 68 | 114966 | 69.29845133 | SP |
| 4 | 5.18 | 8.01237432328 | 64.65 | 70.35 | 60.58 | 98447 | 66.35164451 | SP |
| 12 | 13.37 | 23.680481757 | 56.46 | 70.35 | 55.35 | 79312 | 64.74549002 | SP |
| 26 | 14.95 | 27.2412536443 | 54.88 | 70.35 | 51.2101 | 56266 | 60.96284667 | SP |
| 52 | 25.41 | 57.2039621792 | 44.42 | 70.35 | 42.21 | 35080 | 58.84810004 | SP |
| 156 | 24.8301 | 55.1781226181 | 44.9999 | 70.35 | 38.82 | 14764 | 56.19277177 | SP |
| 260 | 29.8 | 74.4441668748 | 40.03 | 70.35 | 28 | 10824 | 53.02926361 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1732917840 | 69.83 | 0.34 | 0.49 | 69.74 | 70.05 | 69.7 | 73461 |
| 1732750200 | 69.49 | -0.6 | -0.86 | 70.35 | 70.35 | 69.3 | 106411 |
| 1732663800 | 70.09 | 1.47 | 2.14 | 68.54 | 70.11 | 68.54 | 108342 |
| 1732577400 | 68.62 | -0.43 | -0.62 | 69.92 | 69.92 | 68 | 105215 |
| 1732318200 | 69.05 | -0.64 | -0.92 | 70.02 | 70.02 | 68.72 | 139897 |
| 1732231800 | 69.69 | 2.26 | 3.35 | 67.84 | 69.71 | 67.5 | 151208 |
| 1732145400 | 67.43 | -0.37 | -0.55 | 68.07 | 68.18 | 67.019999 | 120790 |
| 1732059000 | 67.8 | 1.22 | 1.83 | 66.16 | 67.8 | 65.959999 | 115755 |
| 1731972600 | 66.58 | 0.97 | 1.48 | 65.769999 | 67.05 | 65.769999 | 66275 |
| 1731713400 | 65.61 | 0.68 | 1.05 | 64.8 | 65.65 | 64.769999 | 54636 |
| 1731627000 | 64.93 | -0.41 | -0.63 | 65.459999 | 65.83 | 64.819999 | 61158 |
| 1731540600 | 65.34 | -0.17 | -0.26 | 66.019999 | 66.3088 | 65.15 | 61713 |
| 1731454200 | 65.51 | -0.73 | -1.10 | 66.08 | 66.08 | 64.754999 | 81018 |
| 1731367800 | 66.239999 | 0.5 | 0.76 | 66.15 | 66.54 | 65.8 | 84955 |
| 1731108600 | 65.739999 | 1.33 | 2.06 | 64.7 | 65.8442 | 64.7 | 67128 |
| 1731022200 | 64.41 | 1.17 | 1.85 | 64.629999 | 65.099999 | 63.7099 | 140184 |
| 1730935800 | 63.24 | 0.19 | 0.30 | 62.7001 | 63.395 | 62.595 | 100122 |
| 1730849400 | 63.05 | 1.81 | 2.96 | 61.56 | 63.07 | 61.41 | 74278 |
| 1730763000 | 61.24 | -1.4 | -2.23 | 61.35 | 61.49 | 60.58 | 126018 |
| 1730500200 | 62.64 | -1.68 | -2.61 | 64.65 | 64.65 | 62.515 | 105399 |
| 1730413800 | 64.319999 | 0.86 | 1.36 | 63.51 | 64.5 | 63.45 | 50483 |
| 1730327400 | 63.46 | -0.48 | -0.75 | 63.91 | 64.069999 | 63.3823 | 35940 |
| 1730241000 | 63.94 | -1.22 | -1.87 | 64.67 | 64.67 | 63.82 | 62301 |
| 1730154600 | 65.16 | 0.86 | 1.34 | 64.72 | 65.36 | 64.72 | 46090 |
| 1729895400 | 64.3 | -0.65 | -1.00 | 65.33 | 65.33 | 64.23 | 40942 |
| 1729809000 | 64.95 | -0.54 | -0.82 | 65.67 | 65.67 | 64.709999 | 122470 |
| 1729722600 | 65.489999 | 0.63 | 0.97 | 64.87 | 65.489999 | 64.87 | 101777 |
| 1729636200 | 64.86 | -0.56 | -0.86 | 65.019999 | 65.129999 | 64.53 | 45014 |
| 1729549800 | 65.42 | 0.05 | 0.08 | 65.709999 | 65.709999 | 64.959999 | 64725 |
| 1729290600 | 65.37 | 0.45 | 0.69 | 64.9 | 65.459999 | 64.69 | 75975 |
| 1729204200 | 64.92 | -0.99 | -1.50 | 66.709999 | 66.709999 | 64.92 | 69509 |
| 1729117800 | 65.91 | 1.71 | 2.66 | 64.73 | 65.9739 | 64.2629 | 105288 |
| 1729031400 | 64.2 | -0.35 | -0.54 | 64.81 | 64.81 | 64.1164 | 67600 |
| 1728945000 | 64.55 | 1.35 | 2.14 | 63.34 | 64.575 | 63.34 | 71261 |
| 1728685800 | 63.2 | 0.23 | 0.37 | 62.14 | 63.2 | 61.5 | 61433 |
| 1728599400 | 62.97 | -0.26 | -0.41 | 63.08 | 63.5899 | 62.97 | 34860 |
| 1728513000 | 63.23 | -1.11 | -1.73 | 64.09 | 64.09 | 62.7341 | 117072 |
| 1728426600 | 64.34 | -0.17 | -0.26 | 64.81 | 64.87 | 64.3 | 54597 |
| 1728340200 | 64.51 | -1.9 | -2.86 | 66.489999 | 66.489999 | 64.14 | 160797 |
| 1728081000 | 66.41 | 0.72 | 1.10 | 65.64 | 66.465 | 65.37 | 112159 |
| 1727994600 | 65.69 | 0.81 | 1.25 | 65.45 | 66.062 | 65.25 | 86845 |
| 1727908200 | 64.879999 | 0.1 | 0.15 | 64.569999 | 65.22 | 64.45 | 60275 |
| 1727821800 | 64.78 | 0.82 | 1.28 | 64.04 | 64.819999 | 63.405 | 80632 |
| 1727735400 | 63.96 | 0.21 | 0.33 | 64.019999 | 64.0682 | 63.23 | 98227 |
| 1727476200 | 63.75 | 0.73 | 1.16 | 63.47 | 63.97 | 63.305 | 80931 |
| 1727389800 | 63.02 | -1.03 | -1.61 | 64.489999 | 64.599999 | 62.8323 | 158912 |
| 1727303400 | 64.05 | 0.84 | 1.33 | 63.72 | 64.22 | 63.2098 | 97385 |
| 1727217000 | 63.21 | -0.19 | -0.30 | 63.51 | 63.9 | 63.07 | 106399 |
| 1727130600 | 63.4 | 0.75 | 1.20 | 63.5 | 64.03 | 62.55 | 122642 |
| 1726871400 | 62.65 | 2.9 | 4.85 | 60.77 | 62.75 | 60.77 | 52367 |
| 1726785000 | 59.75 | -0.07 | -0.12 | 60.01 | 60.01 | 59.07 | 49964 |
| 1726698600 | 59.82 | 0.03 | 0.05 | 59.84 | 60.1426 | 59.6001 | 35962 |
| 1726612200 | 59.79 | -0.07 | -0.12 | 60.08 | 60.3098 | 59.6934 | 58880 |
| 1726525800 | 59.86 | 0.68 | 1.15 | 59.47 | 59.93 | 59.18 | 93433 |
| 1726266600 | 59.18 | 1.4 | 2.42 | 58.29 | 59.18 | 58.04 | 24261 |
| 1726180200 | 57.78 | 0.38 | 0.66 | 57.4 | 57.86 | 57.2945 | 20272 |
| 1726093800 | 57.4 | 0.7 | 1.23 | 56.89 | 57.44 | 56.28 | 19028 |
| 1726007400 | 56.7 | 0.46 | 0.82 | 56.25 | 56.77 | 56.2 | 23266 |
| 1725921000 | 56.24 | 0.46 | 0.82 | 55.86 | 56.25 | 55.35 | 25042 |
| 1725661800 | 55.78 | -0.56 | -0.99 | 56.46 | 56.46 | 55.6225 | 13914 |
| 1725575400 | 56.34 | -0.15 | -0.27 | 56.72 | 56.8 | 56.081 | 27661 |
| 1725489000 | 56.49 | 0.58 | 1.04 | 56.24 | 56.81 | 56.24 | 30025 |
| 1725402600 | 55.91 | -1.43 | -2.49 | 57.1937 | 57.1937 | 55.8661 | 183052 |
| 1725057000 | 57.34 | 0.51 | 0.90 | 57.15 | 57.4 | 56.8187 | 47841 |
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
