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 | 5.2 | 7.76699029126 | 66.95 | 76.42 | 66.58 | 7153855 | 72.31568912 | CS |
| 4 | 4.13 | 6.07174360482 | 68.02 | 76.42 | 62.29 | 5853396 | 66.85291903 | CS |
| 12 | -17.56 | -19.5741834801 | 89.71 | 103.44 | 62.29 | 4844618 | 79.46747239 | CS |
| 26 | -52.03 | -41.8988564986 | 124.18 | 125.9 | 62.29 | 4102020 | 89.05008259 | CS |
| 52 | -54.23 | -42.9102706124 | 126.38 | 159.75 | 62.29 | 3455971 | 109.27033007 | CS |
| 156 | -264.74 | -78.5835139066 | 336.89 | 374.2 | 62.29 | 2410550 | 166.73277024 | CS |
| 260 | -122.67 | -62.9658145981 | 194.82 | 374.2 | 62.29 | 2013546 | 187.02797001 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1732917840 | 72.12 | -1.84 | -2.49 | 72.32 | 73.12 | 71.51 | 3620920 |
| 1732750800 | 73.96 | 0.78 | 1.07 | 74 | 76.42 | 73.68 | 5394634 |
| 1732664400 | 73.18 | 0.21 | 0.29 | 73.15 | 74.19 | 71.94 | 4797153 |
| 1732578000 | 72.97 | 3.04 | 4.35 | 71.55 | 74.7 | 71.3401 | 10176438 |
| 1732318800 | 69.93 | 3.09 | 4.62 | 66.95 | 70.11 | 66.58 | 8247194 |
| 1732232400 | 66.84 | 1.51 | 2.31 | 65.61 | 67.45 | 65.16 | 4157591 |
| 1732146000 | 65.33 | 0.54 | 0.83 | 64.95 | 65.41 | 63.395 | 4742106 |
| 1732059600 | 64.79 | 0.22 | 0.34 | 63.8 | 65.099999 | 62.95 | 3940473 |
| 1731973200 | 64.569999 | 0.82 | 1.29 | 65.269999 | 65.94 | 64.25 | 3267498 |
| 1731714000 | 63.75 | -1.08 | -1.67 | 64.73 | 64.73 | 63.44 | 3629670 |
| 1731627600 | 64.83 | 1.97 | 3.13 | 63.43 | 65.31 | 63.15 | 4009904 |
| 1731541200 | 62.86 | 0.12 | 0.19 | 63.06 | 63.9 | 62.43 | 4221324 |
| 1731454800 | 62.74 | -1.85 | -2.86 | 64.239999 | 64.239999 | 62.29 | 5967992 |
| 1731368400 | 64.59 | 0.69 | 1.08 | 64.489999 | 66.73 | 63.8 | 5864347 |
| 1731109200 | 63.9 | -2.41 | -3.63 | 65.83 | 65.83 | 63.6 | 5674415 |
| 1731022800 | 66.31 | 3.03 | 4.79 | 64.17 | 67.76 | 63.77 | 6380072 |
| 1730936400 | 63.28 | -2.58 | -3.92 | 65.489999 | 65.53 | 62.88 | 8004201 |
| 1730850000 | 65.86 | -0.59 | -0.89 | 66 | 66.555 | 64.62 | 4952401 |
| 1730763600 | 66.45 | -0.13 | -0.20 | 67.18 | 68.45 | 66.18 | 6303109 |
| 1730500800 | 66.58 | -2.36 | -3.42 | 68.02 | 68.94 | 66.569999 | 11484000 |
| 1730414400 | 68.94 | -18.21 | -20.90 | 66 | 72.6 | 63.36 | 27533365 |
| 1730328000 | 87.15 | -1.6 | -1.80 | 88 | 88.965 | 86.55 | 4665603 |
| 1730241600 | 88.75 | 0.03 | 0.03 | 88.54 | 89.41 | 87.425 | 3772811 |
| 1730155200 | 88.72 | 1.47 | 1.68 | 87.84 | 92.46 | 87.27 | 6037421 |
| 1729896000 | 87.25 | -1.38 | -1.56 | 88.83 | 88.9833 | 87.13 | 2881649 |
| 1729809600 | 88.63 | 0.84 | 0.96 | 88.07 | 88.99 | 87.11 | 2234252 |
| 1729723200 | 87.79 | 0.2 | 0.23 | 87.31 | 88.135 | 86.73 | 2129077 |
| 1729636800 | 87.59 | -1.67 | -1.87 | 88.99 | 89.6153 | 86.23 | 2647043 |
| 1729550400 | 89.26 | -0.78 | -0.87 | 89.73 | 90.4 | 88.09 | 2248856 |
| 1729291200 | 90.04 | -0.9 | -0.99 | 91.93 | 91.93 | 89.81 | 3124990 |
| 1729204800 | 90.94 | 0.09 | 0.10 | 91 | 91.245 | 89.1 | 3116302 |
| 1729118400 | 90.85 | -0.58 | -0.63 | 90.01 | 91.54 | 89.27 | 3292966 |
| 1729032000 | 91.43 | -3.01 | -3.19 | 92.78 | 94.18 | 91.15 | 4656956 |
| 1728945600 | 94.44 | -1.66 | -1.73 | 95.5 | 95.68 | 93.3192 | 2284214 |
| 1728686400 | 96.1 | 1.16 | 1.22 | 94.47 | 97.44 | 94.08 | 2861074 |
| 1728600000 | 94.94 | 1.24 | 1.32 | 93.64 | 94.95 | 93.125 | 2113454 |
| 1728513600 | 93.7 | -0.21 | -0.22 | 93.74 | 94.17 | 92.0505 | 2225177 |
| 1728427200 | 93.91 | -2.13 | -2.22 | 93.45 | 94.17 | 91.19 | 3378606 |
| 1728340800 | 96.04 | 0.18 | 0.19 | 96.66 | 97.4 | 95.16 | 2675324 |
| 1728081600 | 95.86 | 0.45 | 0.47 | 96.72 | 97.115 | 95.62 | 2269099 |
| 1727995200 | 95.41 | -1.71 | -1.76 | 96.01 | 96.77 | 94.52 | 3094735 |
| 1727908800 | 97.12 | -0.12 | -0.12 | 97.4 | 98.99 | 96.46 | 3107470 |
| 1727822400 | 97.24 | -2.45 | -2.46 | 98.98 | 99.28 | 95.96 | 3915006 |
| 1727736000 | 99.69 | -0.18 | -0.18 | 103.23 | 103.44 | 99.065 | 5289075 |
| 1727476800 | 99.87 | -0.91 | -0.90 | 100.75 | 101.7 | 99.63 | 3815057 |
| 1727390400 | 100.78 | 9.17 | 10.01 | 98 | 101.85 | 97.47 | 9733831 |
| 1727304000 | 91.61 | -0.37 | -0.40 | 91.66 | 93.36 | 90.295 | 4742993 |
| 1727217600 | 91.98 | 5.28 | 6.09 | 90.88 | 92.84 | 90.03 | 7131852 |
| 1727131200 | 86.7 | 1.69 | 1.99 | 84.58 | 87.701 | 84.15 | 3657922 |
| 1726872000 | 85.01 | -2.43 | -2.78 | 86.72 | 87.13 | 84.52 | 9788036 |
| 1726785600 | 87.44 | -0.56 | -0.64 | 90.27 | 90.97 | 87.24 | 3375082 |
| 1726699200 | 88 | -0.1 | -0.11 | 88.11 | 89.2 | 87.43 | 3572597 |
| 1726612800 | 88.1 | 2.97 | 3.49 | 85.67 | 88.15 | 85.65 | 3482166 |
| 1726526400 | 85.13 | 0.57 | 0.67 | 85.11 | 86.95 | 84.54 | 2708755 |
| 1726267200 | 84.56 | 0.36 | 0.43 | 84.29 | 85.69 | 83.69 | 4162273 |
| 1726180800 | 84.2 | -0.32 | -0.38 | 84.54 | 85.26 | 83.09 | 2792928 |
| 1726094400 | 84.52 | -0.61 | -0.72 | 84.9 | 85 | 82.39 | 2994181 |
| 1726008000 | 85.13 | -1.78 | -2.05 | 86.9 | 87 | 83.54 | 4146897 |
| 1725921600 | 86.91 | -0.59 | -0.67 | 87.57 | 88.17 | 86.532 | 3090277 |
| 1725662400 | 87.5 | -2.57 | -2.85 | 89.71 | 90.4347 | 87.48 | 3868579 |
| 1725576000 | 90.07 | -2.34 | -2.53 | 92.56 | 92.655 | 89.43 | 2963023 |
| 1725489600 | 92.41 | -0.12 | -0.13 | 92.01 | 93.4 | 91.27 | 4040206 |
| 1725403200 | 92.53 | 0.87 | 0.95 | 90.73 | 93.05 | 90.45 | 4222061 |
| 1725057600 | 91.66 | 1.09 | 1.20 | 90.88 | 91.78 | 90.155 | 2658923 |
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
