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 | 1.34 | 1.90286850327 | 70.42 | 72.25 | 70.42 | 47468 | 71.49846571 | SP |
| 4 | 2.83 | 4.10561439141 | 68.93 | 72.44 | 68.69 | 76311 | 70.58457948 | SP |
| 12 | 4.99 | 7.47341620488 | 66.77 | 72.44 | 65.67 | 69416 | 69.79561983 | SP |
| 26 | 6.35 | 9.70799571931 | 65.41 | 72.44 | 63.45 | 67597 | 68.24894477 | SP |
| 52 | 15.85 | 28.3491325344 | 55.91 | 72.44 | 55.84 | 71242 | 65.39825205 | SP |
| 156 | 12.82 | 21.7509331524 | 58.94 | 72.44 | 43.2201 | 90534 | 55.84300618 | SP |
| 260 | 34.09 | 90.4964162463 | 37.67 | 72.44 | 26.19 | 97012 | 52.28572662 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1732917840 | 71.76 | 0.22 | 0.31 | 71.84 | 72.01 | 71.7101 | 23796 |
| 1732750500 | 71.54 | 0.11 | 0.15 | 71.65 | 72.06 | 71.5 | 47973 |
| 1732664100 | 71.43 | -0.53 | -0.74 | 71.85 | 71.85 | 71.29 | 35967 |
| 1732577700 | 71.96 | 0.84 | 1.18 | 71.46 | 72.25 | 71.46 | 69675 |
| 1732318500 | 71.12 | 0.74 | 1.05 | 70.42 | 71.15 | 70.42 | 41863 |
| 1732232100 | 70.38 | 0.89 | 1.28 | 69.75 | 70.57 | 69.41 | 126282 |
| 1732145700 | 69.49 | 0.2 | 0.29 | 69.51 | 69.51 | 69.05 | 52087 |
| 1732059300 | 69.29 | -0.21 | -0.30 | 69.05 | 69.416322 | 68.85 | 126402 |
| 1731972900 | 69.5 | 0.32 | 0.46 | 69.15 | 69.74 | 69.02 | 72657 |
| 1731713700 | 69.18 | -0.56 | -0.80 | 69.63 | 69.82 | 69.1 | 82373 |
| 1731627300 | 69.74 | -1.13 | -1.59 | 70.88 | 70.88 | 69.71 | 156178 |
| 1731540900 | 70.87 | -0.01 | -0.01 | 70.99 | 71.31 | 70.74 | 65816 |
| 1731454500 | 70.88 | -0.73 | -1.02 | 71.44 | 71.62 | 70.79 | 68426 |
| 1731368100 | 71.61 | 0.31 | 0.43 | 71.7 | 71.95 | 71.48 | 92124 |
| 1731108900 | 71.3 | -0.48 | -0.67 | 71.47 | 71.71 | 71.22 | 64099 |
| 1731022500 | 71.78 | -0.32 | -0.44 | 72.21 | 72.21 | 71.57 | 84093 |
| 1730936100 | 72.1 | 1.71 | 2.43 | 72.08 | 72.44 | 71.51 | 163039 |
| 1730849700 | 70.39 | 1.26 | 1.82 | 69.27 | 70.39 | 69 | 36636 |
| 1730763300 | 69.13 | 0.42 | 0.61 | 68.79 | 69.525 | 68.79 | 50386 |
| 1730500500 | 68.71 | 0.46 | 0.67 | 68.93 | 69.16 | 68.69 | 48285 |
| 1730414100 | 68.25 | -0.82 | -1.19 | 68.83 | 69.12 | 68.25 | 42809 |
| 1730327700 | 69.07 | 0.22 | 0.32 | 68.94 | 69.4957 | 68.885 | 77555 |
| 1730241300 | 68.85 | -0.26 | -0.38 | 68.74 | 68.99 | 68.15 | 51337 |
| 1730154900 | 69.11 | 0.49 | 0.71 | 69.07 | 69.65 | 69.0675 | 62847 |
| 1729895700 | 68.62 | -0.49 | -0.71 | 69.42 | 69.4988 | 68.5399 | 62583 |
| 1729809300 | 69.11 | -0.3 | -0.43 | 69.67 | 69.67 | 69.11 | 64784 |
| 1729722900 | 69.41 | -0.18 | -0.26 | 69.39 | 69.83 | 69 | 37681 |
| 1729636500 | 69.59 | -0.51 | -0.73 | 69.86 | 69.94 | 69.51 | 65489 |
| 1729550100 | 70.1 | -0.59 | -0.83 | 70.62 | 70.7493 | 69.87 | 58689 |
| 1729290900 | 70.69 | -0.05 | -0.07 | 70.82 | 70.89 | 70.55 | 27433 |
| 1729204500 | 70.74 | -0.48 | -0.67 | 71.13 | 71.2 | 70.52 | 33010 |
| 1729118100 | 71.22 | 0.41 | 0.58 | 71.07 | 71.475 | 70.9298 | 46959 |
| 1729031700 | 70.81 | -0.05 | -0.07 | 70.94 | 71.46 | 70.72 | 61905 |
| 1728945300 | 70.86 | 0.64 | 0.91 | 70.29 | 70.87 | 70.225 | 54695 |
| 1728686100 | 70.22 | 0.61 | 0.88 | 69.54 | 70.27 | 69.54 | 46510 |
| 1728599700 | 69.61 | -0.48 | -0.68 | 69.73 | 69.79 | 69.34 | 49704 |
| 1728513300 | 70.09 | 0.45 | 0.65 | 69.88 | 70.39 | 69.815 | 157642 |
| 1728426900 | 69.64 | 0.27 | 0.39 | 69.45 | 69.8232 | 69.29 | 36131 |
| 1728340500 | 69.37 | -0.27 | -0.39 | 69.44 | 69.59 | 68.95 | 41702 |
| 1728081300 | 69.64 | 0.07 | 0.10 | 69.75 | 69.785 | 69.235 | 46253 |
| 1727994900 | 69.57 | -0.43 | -0.61 | 69.8 | 69.8 | 69.3306 | 50798 |
| 1727908500 | 70 | -0.01 | -0.01 | 69.72 | 70.15 | 69.62 | 76501 |
| 1727822100 | 70.01 | -0.53 | -0.75 | 70.53 | 70.53 | 69.67 | 167949 |
| 1727735700 | 70.54 | 0.03 | 0.04 | 70.35 | 70.62 | 69.82 | 123648 |
| 1727476500 | 70.51 | 0.31 | 0.44 | 70.55 | 71.09 | 70.28 | 88414 |
| 1727390100 | 70.2 | 0.84 | 1.21 | 69.86 | 70.46 | 69.86 | 46448 |
| 1727303700 | 69.36 | -0.5 | -0.72 | 69.89 | 69.99 | 69.28 | 39394 |
| 1727217300 | 69.86 | 0.09 | 0.13 | 69.89 | 70.07 | 69.77 | 86150 |
| 1727130900 | 69.77 | 0.47 | 0.68 | 69.43 | 69.7899 | 69.43 | 55815 |
| 1726871700 | 69.3 | -0.84 | -1.20 | 69.87 | 69.87 | 69.2 | 62974 |
| 1726785300 | 70.14 | 1.13 | 1.64 | 70.04 | 70.1699 | 69.58 | 50373 |
| 1726698900 | 69.01 | -0.26 | -0.38 | 69.27 | 69.83 | 68.81 | 69004 |
| 1726612500 | 69.27 | 0.43 | 0.62 | 69.18 | 69.51 | 68.94 | 112484 |
| 1726526100 | 68.84 | 0.71 | 1.04 | 68.31 | 68.87 | 68.31 | 38920 |
| 1726266900 | 68.13 | 0.74 | 1.10 | 67.75 | 68.28 | 67.52 | 108990 |
| 1726180500 | 67.39 | 0.41 | 0.61 | 66.89 | 67.39 | 66.64 | 70202 |
| 1726094100 | 66.98 | -0.19 | -0.28 | 66.97 | 67.03 | 65.67 | 96563 |
| 1726007700 | 67.17 | 0.52 | 0.78 | 66.769999 | 67.17 | 66.552621 | 47349 |
| 1725921300 | 66.65 | 0.56 | 0.85 | 66.349999 | 66.87 | 66.349999 | 47302 |
| 1725662100 | 66.09 | -0.68 | -1.02 | 66.769999 | 67.225 | 66.019999 | 73726 |
| 1725575700 | 66.769999 | -0.87 | -1.29 | 67.28 | 67.28 | 66.42 | 140933 |
| 1725489300 | 67.64 | -0.87 | -1.27 | 68 | 68.17 | 67.39 | 52774 |
| 1725402900 | 68.51 | -1.33 | -1.90 | 69.41 | 69.725 | 68.2 | 92116 |
| 1725057300 | 69.84 | 0.52 | 0.75 | 69.56 | 69.94 | 69.1 | 46589 |
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
