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 | 0.66 | 0.895279435703 | 73.72 | 77.5842 | 72.77 | 16874955 | 75.5692414 | CS |
| 4 | -0.04 | -0.0537489922064 | 74.42 | 77.74 | 69.36 | 17773242 | 73.89169381 | CS |
| 12 | 10.88 | 17.1338582677 | 63.5 | 82.1 | 63.42 | 24321329 | 71.56377487 | CS |
| 26 | -1.04 | -1.37894457704 | 75.42 | 87 | 59.68 | 23034180 | 70.60164855 | CS |
| 52 | -3.52 | -4.51861360719 | 77.9 | 87 | 55.54 | 19867750 | 70.06324945 | CS |
| 156 | 40.26 | 117.995310668 | 34.12 | 87 | 19.895 | 23690823 | 47.64020237 | CS |
| 260 | 48.05 | 182.491454615 | 26.33 | 87 | 19.895 | 24206761 | 44.95862037 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1743115200 | 74.86 | 0.68 | 0.92 | 74.07 | 75.62 | 73.53 | 11860358 |
| 1743028800 | 74.18 | -1.43 | -1.89 | 75.68 | 75.8 | 73.225 | 11832981 |
| 1742942400 | 75.61 | -0.9 | -1.18 | 76.76 | 76.87 | 75.05 | 16060762 |
| 1742856000 | 76.51 | 0.67 | 0.88 | 76.97 | 77.5842 | 75.44 | 18081610 |
| 1742596800 | 75.84 | 1.49 | 2.00 | 73.72 | 76 | 72.77 | 26539063 |
| 1742510400 | 74.35 | 1.33 | 1.82 | 72.56 | 75.54 | 72.46 | 17843413 |
| 1742424000 | 73.02 | 1.47 | 2.05 | 71.92 | 73.785 | 70.73 | 15058976 |
| 1742337600 | 71.55 | -1.18 | -1.62 | 72.01 | 72.675 | 70.4802 | 16126301 |
| 1742251200 | 72.73 | 1.18 | 1.65 | 71.67 | 73.81 | 71.67 | 20585775 |
| 1741992000 | 71.55 | 2.04 | 2.93 | 70.55 | 71.7899 | 70.33 | 13526070 |
| 1741905600 | 69.51 | -1.69 | -2.37 | 71.68 | 72 | 69.36 | 15260402 |
| 1741819200 | 71.2 | 0.55 | 0.78 | 72.42 | 72.42 | 69.55 | 17257399 |
| 1741732800 | 70.65 | -2.41 | -3.30 | 71.44 | 74.25 | 69.57 | 26657434 |
| 1741646400 | 73.06 | -3.21 | -4.21 | 74.94 | 75.49 | 71.97 | 22051690 |
| 1741390800 | 76.27 | 1.31 | 1.75 | 73.99 | 76.6996 | 73.78 | 18181257 |
| 1741304400 | 74.96 | -1.52 | -1.99 | 75.315 | 77.22 | 74.7254 | 16466970 |
| 1741218000 | 76.48 | 1.22 | 1.62 | 75.79 | 76.94 | 74.93 | 13113772 |
| 1741131600 | 75.26 | 0.82 | 1.10 | 72.93 | 76.68 | 71.6 | 24227285 |
| 1741045200 | 74.44 | -1.57 | -2.07 | 77.06 | 77.74 | 73.68 | 16987221 |
| 1740786000 | 76.01 | 1.8 | 2.43 | 74.42 | 76.11 | 73.58 | 17746106 |
| 1740699600 | 74.21 | -1.66 | -2.19 | 75.97 | 77.69 | 73.71 | 22523205 |
| 1740613200 | 75.87 | 0.92 | 1.23 | 75.4 | 76.49 | 75.3101 | 10336189 |
| 1740526800 | 74.95 | -1.47 | -1.92 | 76.16 | 76.37 | 73.53 | 19548985 |
| 1740440400 | 76.42 | -2.47 | -3.13 | 78.64 | 78.88 | 74.85 | 24345955 |
| 1740181200 | 78.89 | -2.37 | -2.92 | 81.26 | 82.1 | 78.36 | 21764666 |
| 1740094800 | 81.26 | 0.1 | 0.12 | 81.23 | 81.84 | 80.06 | 14748322 |
| 1740008400 | 81.16 | -0.33 | -0.40 | 80.79 | 81.9 | 79.26 | 14965113 |
| 1739922000 | 81.49 | 2.07 | 2.61 | 79.78 | 81.51 | 79.75 | 18922775 |
| 1739576400 | 79.42 | -0.87 | -1.08 | 80.35 | 80.35 | 78.87 | 15398919 |
| 1739490000 | 80.29 | 0.94 | 1.18 | 79.12 | 80.53 | 78.51 | 21741952 |
| 1739403600 | 79.35 | 2.4 | 3.12 | 74.95 | 80.1 | 74.15 | 33105087 |
| 1739317200 | 76.95 | -1.68 | -2.14 | 78.91 | 79.2 | 76.6 | 27272646 |
| 1739230800 | 78.63 | 4.03 | 5.40 | 77.01 | 78.99 | 76.8 | 42520631 |
| 1738971600 | 74.6 | 4.61 | 6.59 | 70.36 | 76.775 | 70.13 | 81201717 |
| 1738885200 | 69.99 | 5.51 | 8.55 | 65.64 | 70.05 | 65.54 | 45911104 |
| 1738798800 | 64.48 | -5.27 | -7.56 | 66.5 | 66.75 | 63.5 | 78791358 |
| 1738712400 | 69.75 | 2.46 | 3.66 | 67.69 | 70.19 | 67.69 | 33647081 |
| 1738626000 | 67.29 | 0.44 | 0.66 | 65.3 | 68.85 | 65.1781 | 24085286 |
| 1738366800 | 66.849999 | 0.26 | 0.39 | 66.879999 | 67.87 | 66.3327 | 19780477 |
| 1738280400 | 66.59 | -0.16 | -0.24 | 63.42 | 67.222 | 63.42 | 33234980 |
| 1738194000 | 66.75 | -1.32 | -1.94 | 67.8 | 68.06 | 65.819999 | 29511194 |
| 1738107600 | 68.07 | -0.7 | -1.02 | 68.33 | 69.6752 | 67.1624 | 24872792 |
| 1738021200 | 68.77 | 0.21 | 0.31 | 67.64 | 69.41 | 67.44 | 20628029 |
| 1737762000 | 68.56 | 0.74 | 1.09 | 68.75 | 69.31 | 68.4 | 14123902 |
| 1737675600 | 67.82 | 0 | 0.00 | 67.82 | 67.82 | 67.82 | 0 |
| 1737589200 | 67.82 | 0.08 | 0.12 | 68.27 | 68.415 | 67.5 | 17347976 |
| 1737502800 | 67.74 | 0.4 | 0.59 | 67.845 | 68.18 | 66.849999 | 20800325 |
| 1737157200 | 67.34 | -1.24 | -1.81 | 68.87 | 69.02 | 67.23 | 27120663 |
| 1737070800 | 68.58 | 1.56 | 2.33 | 67.81 | 69.58 | 67.64 | 29086048 |
| 1736984400 | 67.019999 | 2.18 | 3.36 | 66.01 | 67.245 | 66.01 | 22681525 |
| 1736898000 | 64.84 | -0.86 | -1.31 | 66.16 | 66.81 | 64.62 | 25720065 |
| 1736811600 | 65.7 | -0.27 | -0.41 | 65.08 | 67.195 | 65.019999 | 23951052 |
| 1736552400 | 65.97 | 1.06 | 1.63 | 65.41 | 66.599999 | 64.739999 | 29717230 |
| 1736379600 | 64.91 | -1.24 | -1.87 | 66.444999 | 66.444999 | 64.12 | 24100193 |
| 1736293200 | 66.15 | -0.16 | -0.24 | 68.125 | 68.84 | 65.95 | 33942864 |
| 1736206800 | 66.31 | 1.72 | 2.66 | 67.01 | 67.35 | 66.04 | 31530313 |
| 1735947600 | 64.59 | 1.42 | 2.25 | 63.5 | 65.22 | 63.4403 | 27548966 |
| 1735861200 | 63.17 | 2.85 | 4.72 | 61.94 | 63.39 | 61.31 | 25204169 |
| 1735688400 | 60.32 | -0.45 | -0.74 | 61 | 61.1 | 60.17 | 14470166 |
| 1735602000 | 60.77 | -0.36 | -0.59 | 60.4059 | 61.37 | 60.12 | 17465192 |
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
