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 | 0.72 | 1.02886539011 | 69.98 | 71.02 | 66.89 | 217915 | 69.20293688 | CS |
| 4 | 4.22 | 6.34777376655 | 66.48 | 72.23 | 65.82 | 200871 | 69.32229 | CS |
| 12 | -4.32 | -5.75846440949 | 75.02 | 75.02 | 58.61 | 195500 | 66.9664981 | CS |
| 26 | -0.13 | -0.183538048849 | 70.83 | 78.44 | 58.61 | 172473 | 69.75958815 | CS |
| 52 | 9.77 | 16.0347940259 | 60.93 | 78.44 | 58.2329 | 178004 | 67.27921625 | CS |
| 156 | 4.58 | 6.92679975802 | 66.12 | 78.44 | 35.955 | 188494 | 54.00010055 | CS |
| 260 | 37.23 | 111.233940843 | 33.47 | 81 | 20.26 | 187756 | 52.64204125 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1741646400 | 67.38 | -1.46 | -2.12 | 68.53 | 69.44 | 66.89 | 185023 |
| 1741390800 | 68.84 | -0.41 | -0.59 | 69.68 | 70.1313 | 67.97 | 193646 |
| 1741304400 | 69.25 | -1.48 | -2.09 | 70.25 | 70.95 | 68.84 | 287121 |
| 1741218000 | 70.73 | 1.9 | 2.76 | 68.59 | 71.02 | 68.4 | 290227 |
| 1741131600 | 68.83 | -1.52 | -2.16 | 69.98 | 70.32 | 68.81 | 129136 |
| 1741045200 | 70.35 | -0.85 | -1.19 | 70.95 | 71.95 | 70.0516 | 214878 |
| 1740786000 | 71.2 | 1.47 | 2.11 | 70.11 | 71.36 | 69.77 | 232105 |
| 1740699600 | 69.73 | -0.96 | -1.36 | 70.84 | 70.86 | 69.415 | 212406 |
| 1740613200 | 70.69 | -0.27 | -0.38 | 70.64 | 71.66 | 70 | 204953 |
| 1740526800 | 70.96 | 1.33 | 1.91 | 69.93 | 72.23 | 69.89 | 252169 |
| 1740440400 | 69.63 | 0.68 | 0.99 | 69.62 | 70.66 | 68.33 | 226771 |
| 1740181200 | 68.95 | 0.5 | 0.73 | 69.55 | 69.55 | 68.13 | 255838 |
| 1740094800 | 68.45 | -0.14 | -0.20 | 68.34 | 68.72 | 67.82 | 126558 |
| 1740008400 | 68.59 | 0.06 | 0.09 | 67.69 | 68.9069 | 67.68 | 135506 |
| 1739922000 | 68.53 | -0.01 | -0.01 | 68.6 | 68.7 | 67.41 | 191226 |
| 1739576400 | 68.54 | 0.07 | 0.10 | 68.85 | 69.145 | 67.63 | 114956 |
| 1739490000 | 68.47 | 1.15 | 1.71 | 68.05 | 68.47 | 67.01 | 145565 |
| 1739403600 | 67.32 | -0.63 | -0.93 | 67 | 67.38 | 65.819999 | 218551 |
| 1739317200 | 67.95 | 1.24 | 1.86 | 66.48 | 67.95 | 66.194999 | 195568 |
| 1739230800 | 66.709999 | -0.53 | -0.79 | 67.9 | 67.904 | 65.805 | 196755 |
| 1738971600 | 67.24 | -1.03 | -1.51 | 67.89 | 67.89 | 65.849999 | 237065 |
| 1738885200 | 68.27 | 2.57 | 3.91 | 65.599999 | 68.315 | 65.5 | 235414 |
| 1738798800 | 65.7 | 1.11 | 1.72 | 65 | 65.91 | 64.17 | 187843 |
| 1738712400 | 64.59 | -0.02 | -0.03 | 64.69 | 64.89 | 64.09 | 98575 |
| 1738626000 | 64.61 | -0.58 | -0.89 | 64.41 | 65.29 | 63.46 | 178034 |
| 1738366800 | 65.19 | -0.28 | -0.43 | 65.379999 | 66.37 | 64.68 | 143894 |
| 1738280400 | 65.47 | 1.2 | 1.87 | 64.95 | 66.135 | 64.489999 | 118211 |
| 1738194000 | 64.269999 | -0.54 | -0.83 | 64.65 | 65.405 | 63.995 | 96360 |
| 1738107600 | 64.81 | -0.88 | -1.34 | 65.19 | 65.93 | 64.79 | 97307 |
| 1738021200 | 65.69 | 1.46 | 2.27 | 64.65 | 66.18 | 64.65 | 117375 |
| 1737762000 | 64.23 | -0.3 | -0.46 | 63.66 | 64.5 | 63.36 | 105450 |
| 1737675600 | 64.53 | 0 | 0.00 | 64.53 | 64.53 | 64.53 | 0 |
| 1737589200 | 64.53 | -0.78 | -1.19 | 65.05 | 65.235 | 64.33 | 169402 |
| 1737502800 | 65.31 | 0.23 | 0.35 | 65.555 | 66.334999 | 65.015 | 179885 |
| 1737157200 | 65.08 | 0.39 | 0.60 | 65.099999 | 65.62 | 64.9 | 166101 |
| 1737070800 | 64.69 | 2.19 | 3.50 | 62.92 | 65.03 | 62.8 | 207060 |
| 1736984400 | 62.5 | 1.22 | 1.99 | 62.87 | 63.16 | 61.97 | 376584 |
| 1736898000 | 61.28 | 1.73 | 2.91 | 59.86 | 61.51 | 59.61 | 293564 |
| 1736811600 | 59.55 | -0.47 | -0.78 | 59.83 | 59.95 | 58.61 | 306743 |
| 1736552400 | 60.02 | -2.37 | -3.80 | 60.81 | 61.54 | 59.4 | 272948 |
| 1736379600 | 62.39 | -1.91 | -2.97 | 63.61 | 63.61 | 61.29 | 283356 |
| 1736293200 | 64.3 | -1.52 | -2.31 | 65.879999 | 65.885 | 63.57 | 238337 |
| 1736206800 | 65.819999 | -0.59 | -0.89 | 65.45 | 66.87 | 65.45 | 215265 |
| 1735947600 | 66.41 | 0.58 | 0.88 | 66.129999 | 66.947999 | 64.97 | 267709 |
| 1735861200 | 65.83 | -1.66 | -2.46 | 67.79 | 68.495 | 65.8 | 138010 |
| 1735688400 | 67.49 | -0.38 | -0.56 | 68.16 | 68.36 | 67.27 | 109460 |
| 1735602000 | 67.87 | -1.18 | -1.71 | 68.905 | 68.905 | 67.64 | 257018 |
| 1735342800 | 69.05 | -1.29 | -1.83 | 70.23 | 70.576099 | 68.48 | 93078 |
| 1735256400 | 70.34 | 0.07 | 0.10 | 69.9 | 70.57 | 69.66 | 152457 |
| 1735077840 | 70.27 | 0.71 | 1.02 | 69.85 | 70.28 | 69.33 | 57552 |
| 1734997200 | 69.56 | -0.44 | -0.63 | 69.7 | 70.26 | 69.16 | 154120 |
| 1734738000 | 70 | 1.23 | 1.79 | 68.355 | 70.915 | 68.355 | 413749 |
| 1734651600 | 68.77 | -0.84 | -1.21 | 70.56 | 70.75 | 68.71 | 147385 |
| 1734565200 | 69.61 | -3.33 | -4.57 | 73.22 | 73.89 | 68.76 | 222990 |
| 1734478800 | 72.94 | -1.48 | -1.99 | 75.02 | 75.02 | 72.7 | 109703 |
| 1734392400 | 74.42 | -0.18 | -0.24 | 74.7 | 75.18 | 74.155 | 123397 |
| 1734133200 | 74.6 | 0.4 | 0.54 | 74.215 | 74.6 | 73.135 | 166673 |
| 1734046800 | 74.2 | 0.66 | 0.90 | 73.41 | 74.7399 | 73 | 128744 |
| 1733960400 | 73.54 | -0.68 | -0.92 | 74.35 | 74.56 | 72.65 | 184063 |
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
