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 | 3.12 | 4.30939226519 | 72.4 | 75.52 | 71.41 | 538 | 72.88109614 | DR |
| 4 | -4 | -5.03018108652 | 79.52 | 84.24 | 66.5 | 341 | 72.83389626 | DR |
| 12 | 7.07 | 10.3287070855 | 68.45 | 85.44 | 66.5 | 181 | 74.49605614 | DR |
| 26 | 34.23 | 82.9014289174 | 41.29 | 85.44 | 41.29 | 324 | 74.35906202 | DR |
| 52 | 32.42 | 75.2204176334 | 43.1 | 85.44 | 36.23 | 252 | 74.17100734 | DR |
| 156 | 20.52 | 37.3090909091 | 55 | 85.44 | 29.85 | 462 | 52.39206869 | DR |
| 260 | 34.57 | 84.42002442 | 40.95 | 85.44 | 29.85 | 500 | 50.2776934 | DR |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1732915740 | 75.52 | 1.38 | 1.86 | 75.52 | 75.52 | 75.52 | 500 |
| 1732829400 | 74.14 | 0 | 0.00 | 74.14 | 74.14 | 74.14 | 0 |
| 1732743000 | 74.14 | 1.42 | 1.95 | 73.9 | 74.15 | 73.9 | 652 |
| 1732656600 | 72.72 | -0.28 | -0.38 | 71.42 | 72.72 | 71.41 | 691 |
| 1732570140 | 73 | 1.58 | 2.21 | 73 | 73 | 73 | 300 |
| 1732310940 | 71.42 | -0.98 | -1.35 | 72.4 | 72.4 | 71.42 | 510 |
| 1732224600 | 72.4 | 5.2 | 7.74 | 72.4 | 72.4 | 72.4 | 230 |
| 1732051800 | 67.2 | 0.7 | 1.05 | 67.2 | 67.2 | 67.2 | 440 |
| 1731965340 | 66.5 | -9.2 | -12.15 | 67.15 | 67.48 | 66.5 | 1009 |
| 1731619800 | 75.7 | -1.3 | -1.69 | 76.59 | 76.59 | 75.7 | 387 |
| 1731533400 | 77 | 0.4 | 0.52 | 77 | 77 | 77 | 140 |
| 1731446940 | 76.6 | -5.6 | -6.81 | 78.88 | 78.88 | 76.6 | 632 |
| 1731360540 | 82.2 | 3.2 | 4.05 | 84.24 | 84.24 | 80.32 | 164 |
| 1731101400 | 79 | 1.8 | 2.33 | 78.56 | 79 | 78.56 | 94 |
| 1731014940 | 77.2 | -0.8 | -1.03 | 77.2 | 77.2 | 77.2 | 40 |
| 1730928600 | 78 | 0.66 | 0.85 | 77.55 | 78 | 77.55 | 60 |
| 1730842200 | 77.34 | -0.36 | -0.46 | 77.34 | 77.34 | 77.34 | 150 |
| 1730755800 | 77.7 | -0.3 | -0.38 | 78 | 78 | 77.7 | 171 |
| 1730496600 | 78 | 1.4 | 1.83 | 79.52 | 79.52 | 77.84 | 133 |
| 1730410200 | 76.6 | -6.1 | -7.38 | 76.6 | 76.6 | 76.6 | 80 |
| 1730323800 | 82.7 | 1 | 1.22 | 82.7 | 82.7 | 82.7 | 50 |
| 1730237340 | 81.7 | -0.16 | -0.20 | 81.7 | 81.7 | 81.7 | 40 |
| 1730151000 | 81.86 | -0.78 | -0.94 | 81.86 | 81.86 | 81.86 | 80 |
| 1729891800 | 82.64 | -1.36 | -1.62 | 81.49 | 82.64 | 81.49 | 22 |
| 1729805400 | 84 | 0 | 0.00 | 85.12 | 85.12 | 84 | 78 |
| 1729719000 | 84 | -0.64 | -0.76 | 84.65 | 84.65 | 83.8 | 115 |
| 1729632600 | 84.64 | 1.92 | 2.32 | 84.48 | 84.64 | 84 | 181 |
| 1729546140 | 82.72 | -1.61 | -1.91 | 83.4 | 83.4 | 82.18 | 117 |
| 1729287000 | 84.33 | -0.18 | -0.21 | 84.33 | 84.33 | 84.33 | 80 |
| 1729200540 | 84.51 | 1.2 | 1.44 | 85.44 | 85.44 | 84.51 | 184 |
| 1729114140 | 83.31 | 1.95 | 2.40 | 84.24 | 84.24 | 82.16 | 96 |
| 1729027740 | 81.36 | 1.76 | 2.21 | 80.51 | 81.36 | 80.51 | 52 |
| 1728941400 | 79.6 | 0 | 0.00 | 79.6 | 79.6 | 79.6 | 0 |
| 1728682200 | 79.6 | 2.43 | 3.15 | 79.4 | 79.6 | 79.4 | 138 |
| 1728595740 | 77.17 | 1.92 | 2.55 | 77.17 | 77.17 | 77.17 | 20 |
| 1728509400 | 75.25 | -0.39 | -0.52 | 75.25 | 75.25 | 75.25 | 20 |
| 1728422940 | 75.64 | 2.63 | 3.60 | 75.65 | 75.65 | 75.64 | 32 |
| 1728336600 | 73.01 | 0.51 | 0.70 | 72.5 | 73.01 | 72.5 | 212 |
| 1728077400 | 72.5 | -2.07 | -2.78 | 73.22 | 73.22 | 72.5 | 46 |
| 1727991000 | 74.57 | 0.33 | 0.44 | 74.58 | 74.58 | 74.57 | 12 |
| 1727904540 | 74.24 | -0.46 | -0.62 | 74 | 74.24 | 74 | 72 |
| 1727818200 | 74.7 | -0.51 | -0.68 | 74.7 | 74.7 | 74.7 | 30 |
| 1727731800 | 75.21 | 0.33 | 0.44 | 75.18 | 75.21 | 75.18 | 45 |
| 1727472600 | 74.88 | 0.28 | 0.38 | 74.88 | 74.88 | 74.88 | 40 |
| 1727386140 | 74.6 | 0 | 0.00 | 74.6 | 74.6 | 74.6 | 30 |
| 1727299740 | 74.6 | 0.61 | 0.82 | 74.6 | 74.6 | 74.6 | 100 |
| 1727213400 | 73.99 | -1.61 | -2.13 | 73.6 | 73.99 | 73.6 | 163 |
| 1727127000 | 75.6 | 0 | 0.00 | 77.76 | 77.76 | 75.6 | 154 |
| 1726867800 | 75.6 | -0.09 | -0.12 | 75.69 | 75.74 | 75.6 | 381 |
| 1726781400 | 75.69 | 0.81 | 1.08 | 75.69 | 75.69 | 75.69 | 300 |
| 1726695000 | 74.88 | -0.22 | -0.29 | 74.88 | 74.88 | 74.88 | 150 |
| 1726608600 | 75.1 | 0.74 | 1.00 | 75.1 | 75.1 | 75.1 | 230 |
| 1726522200 | 74.36 | 1.15 | 1.57 | 74 | 74.36 | 74 | 187 |
| 1726263000 | 73.21 | -1.56 | -2.09 | 73.22 | 73.22 | 73.21 | 202 |
| 1726176540 | 74.77 | 1.48 | 2.02 | 75.23 | 75.23 | 74.77 | 64 |
| 1726090140 | 73.29 | 1.03 | 1.43 | 73.29 | 73.29 | 73.29 | 130 |
| 1726003740 | 72.26 | 1.25 | 1.76 | 71.54 | 72.26 | 71.12 | 11 |
| 1725917400 | 71.01 | 2.56 | 3.74 | 71.48 | 71.48 | 71.01 | 280 |
| 1725658200 | 68.45 | -1.98 | -2.81 | 68.45 | 68.45 | 68.45 | 90 |
| 1725571800 | 70.43 | -1.32 | -1.84 | 70.43 | 70.43 | 70.43 | 50 |
| 1725485400 | 71.75 | -0.1 | -0.14 | 71.75 | 71.75 | 71.75 | 700 |
| 1725399000 | 71.85 | -2.4 | -3.23 | 74.25 | 74.25 | 71.85 | 651 |
| 1725312600 | 74.25 | 0 | 0.00 | 74.25 | 74.25 | 74.25 | 0 |
| 1725053400 | 74.25 | -6.95 | -8.56 | 74.5 | 74.5 | 74.25 | 61 |
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
