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 | 2.95 | 3.59536867764 | 82.05 | 85 | 77.6964 | 347698 | 80.86695172 | DR |
| 4 | 5.505 | 6.9249638342 | 79.495 | 86.12 | 73.07 | 298498 | 79.83664101 | DR |
| 12 | 26.3595 | 44.9510150834 | 58.6405 | 86.12 | 57.67 | 273846 | 72.88917853 | DR |
| 26 | 26.08 | 44.2634080109 | 58.92 | 86.12 | 42.225 | 298703 | 63.8982785 | DR |
| 52 | 57.95 | 214.232902033 | 27.05 | 86.12 | 24.41 | 356271 | 50.62798199 | DR |
| 156 | 71.36 | 523.167155425 | 13.64 | 86.12 | 9.715 | 289024 | 31.36817355 | DR |
| 260 | 59.99 | 239.864054378 | 25.01 | 86.12 | 9.715 | 338160 | 25.54790599 | DR |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1732578000 | 80.76 | -0.15 | -0.19 | 81.7 | 82.8299 | 78.729 | 317486 |
| 1732318800 | 80.91 | 0.9 | 1.12 | 79.08 | 83.4 | 77.6964 | 419187 |
| 1732232400 | 80.01 | -1.79 | -2.19 | 82.28 | 82.76 | 78.85 | 356510 |
| 1732146000 | 81.8 | 0.95 | 1.18 | 81.545 | 81.9 | 78.7263 | 349854 |
| 1732059600 | 80.85 | -3.57 | -4.23 | 82.05 | 83.98 | 80.14 | 295452 |
| 1731973200 | 84.42 | 4.38 | 5.47 | 81 | 86.12 | 80.74 | 385990 |
| 1731714000 | 80.04 | 1 | 1.27 | 78.83 | 81.29 | 78.16 | 417226 |
| 1731627600 | 79.04 | -0.51 | -0.64 | 79.8 | 80.581 | 76.601 | 235944 |
| 1731541200 | 79.55 | -0.23 | -0.29 | 80.5 | 81 | 78.5001 | 256220 |
| 1731454800 | 79.78 | 0.66 | 0.83 | 79.01 | 80.35 | 76.82 | 219971 |
| 1731368400 | 79.12 | -0.11 | -0.14 | 79.91 | 79.91 | 76.42 | 161890 |
| 1731109200 | 79.23 | -2.45 | -3.00 | 81.66 | 82.965 | 77.6 | 292196 |
| 1731022800 | 81.68 | -0.49 | -0.60 | 83.1067 | 83.5 | 81.18 | 242187 |
| 1730936400 | 82.17 | 6.74 | 8.94 | 77.272 | 83.69 | 76.31 | 481150 |
| 1730850000 | 75.43 | 0.34 | 0.45 | 75.76 | 77.21 | 73.07 | 283649 |
| 1730763600 | 75.09 | -0.56 | -0.74 | 75.13 | 77.45 | 74.8501 | 242205 |
| 1730500800 | 75.65 | -2.58 | -3.30 | 78.8 | 80.84 | 75.22 | 293217 |
| 1730414400 | 78.23 | 0.2 | 0.26 | 77.47 | 79.62 | 76.24 | 234032 |
| 1730328000 | 78.03 | -0.93 | -1.18 | 78.98 | 80.5 | 76.6 | 234688 |
| 1730241600 | 78.96 | -0.15 | -0.19 | 79.495 | 81.24 | 78.65 | 250910 |
| 1730155200 | 79.11 | -0.3 | -0.38 | 79.41 | 81.65 | 78.75 | 276051 |
| 1729896000 | 79.41 | 2.57 | 3.34 | 77.04 | 80.1999 | 77 | 311628 |
| 1729809600 | 76.84 | 5.89 | 8.30 | 71.41 | 77.48 | 71.41 | 323493 |
| 1729723200 | 70.95 | -1.47 | -2.03 | 72 | 72.58 | 69.89 | 98068 |
| 1729636800 | 72.42 | -0.43 | -0.59 | 71.98 | 73.17 | 71.53 | 119647 |
| 1729550400 | 72.85 | 0.1 | 0.14 | 72.5 | 73.38 | 70.87 | 133660 |
| 1729291200 | 72.75 | 1.55 | 2.18 | 71.2 | 73.08 | 70.055 | 147153 |
| 1729204800 | 71.2 | 0.91 | 1.29 | 70.29 | 72.25 | 69.3101 | 146471 |
| 1729118400 | 70.29 | -4.68 | -6.24 | 74.64 | 75.74 | 70.26 | 294054 |
| 1729032000 | 74.97 | 0.79 | 1.06 | 74.2 | 75.8899 | 73.17 | 246717 |
| 1728945600 | 74.18 | -0.65 | -0.87 | 74.89 | 76.6289 | 73.3101 | 141321 |
| 1728686400 | 74.83 | 1.63 | 2.23 | 73.15 | 75.77 | 71.97 | 206380 |
| 1728600000 | 73.2 | 2.46 | 3.48 | 71.53 | 73.84 | 69.6 | 236543 |
| 1728513600 | 70.74 | 1.77 | 2.57 | 69.24 | 71.4115 | 67.81 | 215057 |
| 1728427200 | 68.97 | 3.41 | 5.20 | 65.349999 | 68.98 | 65.349999 | 250837 |
| 1728340800 | 65.56 | -2.39 | -3.52 | 67.57 | 67.57 | 64.86 | 120742 |
| 1728081600 | 67.95 | 0.72 | 1.07 | 67.45 | 68.91 | 67.09 | 240690 |
| 1727995200 | 67.23 | 2.23 | 3.43 | 64.973699 | 67.41 | 64.75 | 176084 |
| 1727908800 | 65 | -0.28 | -0.43 | 64.86 | 65.2411 | 63.41 | 173900 |
| 1727822400 | 65.28 | 1.78 | 2.80 | 63.17 | 65.4475 | 62.12 | 259321 |
| 1727735520 | 63.5 | -2.94 | -4.43 | 66.319999 | 66.319999 | 62.7 | 244113 |
| 1727476800 | 66.44 | 1 | 1.53 | 65.28 | 66.8 | 64.709999 | 156636 |
| 1727390400 | 65.44 | -1.3 | -1.95 | 67.25 | 68.1899 | 64.89 | 259711 |
| 1727304000 | 66.739999 | -2.46 | -3.55 | 69.19 | 69.29 | 66.68 | 436572 |
| 1727217600 | 69.2 | -2.55 | -3.55 | 71.79 | 72.05 | 69.11 | 352614 |
| 1727131200 | 71.75 | -2.31 | -3.12 | 73.45 | 74.81 | 70.8201 | 233506 |
| 1726872000 | 74.06 | -0.77 | -1.03 | 73.81 | 75.28 | 72.7 | 398072 |
| 1726785600 | 74.83 | 3.97 | 5.60 | 72.802 | 76.0765 | 72.802 | 440548 |
| 1726699200 | 70.86 | 1.31 | 1.88 | 70.05 | 72 | 68.62 | 363730 |
| 1726612800 | 69.55 | 2.31 | 3.44 | 67.66 | 69.929 | 65.68 | 301478 |
| 1726526400 | 67.24 | -0.52 | -0.77 | 67.9 | 70.48 | 67.01 | 320018 |
| 1726267200 | 67.76 | 2.26 | 3.45 | 65.709999 | 67.76 | 65.64 | 239854 |
| 1726180800 | 65.5 | 1.5 | 2.34 | 64.0125 | 65.98 | 63.72 | 245609 |
| 1726094400 | 64 | 2.49 | 4.05 | 61.29 | 65.4 | 61.215171 | 249563 |
| 1726008000 | 61.51 | -2.33 | -3.65 | 63.07 | 63.07 | 60.01 | 268978 |
| 1725921600 | 63.84 | 1.77 | 2.85 | 61.93 | 64.2001 | 61.93 | 247630 |
| 1725662400 | 62.07 | -1.33 | -2.10 | 63.22 | 63.275 | 60.6101 | 244329 |
| 1725576000 | 63.4 | -1.09 | -1.69 | 65.349999 | 65.8258 | 62.62 | 308763 |
| 1725489600 | 64.489999 | 3.89 | 6.42 | 60.15 | 64.64 | 59.65 | 514844 |
| 1725403200 | 60.6 | 1.83 | 3.11 | 58.6405 | 61.76 | 57.67 | 516429 |
| 1725057600 | 58.77 | 3.03 | 5.44 | 57.67 | 61.17 | 57.04 | 726091 |
| 1724971200 | 55.74 | 3.21 | 6.11 | 52.46 | 56.5 | 52.33 | 238619 |
| 1724884800 | 52.53 | -0.22 | -0.42 | 52.59 | 52.85 | 51.4009 | 191026 |
| 1724798400 | 52.75 | 0.02 | 0.04 | 52.52 | 54.13 | 52.01 | 230424 |
| 1724712000 | 52.73 | -0.82 | -1.53 | 53.56 | 54.58 | 51.71 | 314159 |
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
