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 | -4.3 | -6.90208667737 | 62.3 | 62.4 | 56.92 | 3295 | 60.45466464 | DE |
| 4 | 1.9 | 3.38680926916 | 56.1 | 62.96 | 48.32 | 6283 | 56.65902437 | DE |
| 12 | 6 | 11.5384615385 | 52 | 67 | 47 | 6705 | 55.53121268 | DE |
| 26 | 24.72 | 74.2788461538 | 33.28 | 67 | 32.23 | 4970 | 51.44573624 | DE |
| 52 | 41.69 | 255.610055181 | 16.31 | 67 | 16.08 | 4929 | 38.40321286 | DE |
| 156 | 37.21 | 178.98027898 | 20.79 | 67 | 6.45 | 3896 | 24.26049361 | DE |
| 260 | 36.79 | 173.45591702 | 21.21 | 67 | 6.45 | 3432 | 24.376812 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1743008100 | 60.62 | 1.3 | 2.19 | 60.9 | 62.28 | 58.66 | 5686 |
| 1742921700 | 59.32 | -1.4 | -2.31 | 59.88 | 60.02 | 57.98 | 4985 |
| 1742835300 | 60.72 | -0.68 | -1.11 | 62 | 62.3 | 60.64 | 1185 |
| 1742576100 | 61.4 | -0.02 | -0.03 | 61.28 | 62.1 | 61.12 | 2855 |
| 1742489700 | 61.42 | -1.42 | -2.26 | 62.3 | 62.4 | 61.2 | 1764 |
| 1742403300 | 62.84 | 2.36 | 3.90 | 60.84 | 62.86 | 60.68 | 2171 |
| 1742316900 | 60.48 | -0.52 | -0.85 | 61.38 | 62.96 | 59.48 | 8042 |
| 1742230500 | 61 | 1.24 | 2.07 | 59.06 | 61 | 58.62 | 2896 |
| 1741971300 | 59.76 | 2.6 | 4.55 | 57.8 | 60.6 | 56.8 | 7315 |
| 1741884900 | 57.16 | -0.64 | -1.11 | 56.64 | 57.16 | 55.8 | 2898 |
| 1741798500 | 57.8 | 4.36 | 8.16 | 55.76 | 57.98 | 55.06 | 12493 |
| 1741712100 | 53.44 | 2.68 | 5.28 | 52 | 54.02 | 50.88 | 8789 |
| 1741625700 | 50.76 | -4.84 | -8.71 | 55.96 | 56.72 | 48.32 | 10898 |
| 1741366500 | 55.6 | -2.64 | -4.53 | 56.78 | 57.04 | 53.94 | 9626 |
| 1741280100 | 58.24 | 2.88 | 5.20 | 58.24 | 60.24 | 56.6 | 10213 |
| 1741193700 | 55.36 | 4.12 | 8.04 | 54.74 | 56.24 | 54.66 | 7157 |
| 1741107300 | 51.24 | -3.98 | -7.21 | 54.32 | 54.32 | 51.24 | 5333 |
| 1741020900 | 55.22 | 0.5 | 0.91 | 55.4 | 56.68 | 53.58 | 10743 |
| 1740761700 | 54.72 | -0.92 | -1.65 | 53.04 | 54.92 | 52.9 | 7111 |
| 1740675300 | 55.64 | -0.28 | -0.50 | 56.1 | 57.32 | 54.74 | 3503 |
| 1740588900 | 55.92 | 4.48 | 8.71 | 53.9 | 55.92 | 53.22 | 4249 |
| 1740502500 | 51.44 | -3.62 | -6.57 | 54.22 | 54.66 | 51.12 | 13093 |
| 1740416100 | 55.06 | -2.82 | -4.87 | 58.18 | 58.26 | 52.66 | 25843 |
| 1740156900 | 57.88 | -2.28 | -3.79 | 60.1 | 60.64 | 57.88 | 8423 |
| 1740070500 | 60.16 | -0.74 | -1.22 | 61.6 | 62.18 | 58.84 | 10871 |
| 1739984100 | 60.9 | -2.64 | -4.15 | 63 | 63.66 | 60.7 | 6830 |
| 1739897700 | 63.54 | -0.32 | -0.50 | 63.92 | 64.18 | 63.44 | 3453 |
| 1739811300 | 63.86 | 2.64 | 4.31 | 67 | 67 | 62.24 | 5094 |
| 1739552100 | 61.22 | -0.96 | -1.54 | 62.1 | 62.18 | 59.88 | 6024 |
| 1739465700 | 62.18 | 2.02 | 3.36 | 60.6 | 62.2 | 60.4 | 9493 |
| 1739379300 | 60.16 | 3 | 5.25 | 59.06 | 60.34 | 56 | 14598 |
| 1739292900 | 57.16 | -0.4 | -0.69 | 56.9 | 57.94 | 56.68 | 1414 |
| 1739206500 | 57.56 | 0.96 | 1.70 | 57.46 | 57.56 | 56.34 | 613 |
| 1738947300 | 56.6 | -0.4 | -0.70 | 60 | 60 | 56.6 | 3205 |
| 1738860900 | 57 | 1.22 | 2.19 | 60 | 60 | 55.9 | 4516 |
| 1738774500 | 55.78 | 1.14 | 2.09 | 54.24 | 56.26 | 54.2 | 1850 |
| 1738688100 | 54.64 | -0.74 | -1.34 | 56.02 | 56.06 | 54.5 | 1609 |
| 1738601700 | 55.38 | -2.52 | -4.35 | 55 | 56.04 | 53.88 | 5297 |
| 1738342500 | 57.9 | 1.12 | 1.97 | 58.4 | 59.44 | 56.84 | 9054 |
| 1738256100 | 56.78 | 2.84 | 5.27 | 55.22 | 57 | 55.22 | 7736 |
| 1738169700 | 53.94 | 2.12 | 4.09 | 52.02 | 54.5 | 52.02 | 6832 |
| 1738083300 | 51.82 | 3.82 | 7.96 | 52 | 53.5 | 49.65 | 15652 |
| 1737996900 | 48 | -12.1 | -20.13 | 57.6 | 57.6 | 47 | 25373 |
| 1737737700 | 60.1 | 1.28 | 2.18 | 58.9 | 60.14 | 58.9 | 4338 |
| 1737651300 | 58.82 | 3.38 | 6.10 | 55.58 | 58.82 | 55.58 | 6175 |
| 1737564900 | 55.44 | 4.06 | 7.90 | 53.5 | 56.84 | 53.5 | 16526 |
| 1737478500 | 51.38 | 1.3 | 2.60 | 50.18 | 51.7 | 49.94 | 4503 |
| 1737392100 | 50.08 | -2.02 | -3.88 | 50.84 | 51 | 49.7 | 3768 |
| 1737132900 | 52.1 | 1.78 | 3.54 | 51.16 | 52.3 | 50.84 | 2361 |
| 1737046500 | 50.32 | -2.68 | -5.06 | 51.74 | 51.74 | 49.63 | 14423 |
| 1736960100 | 53 | 2.16 | 4.25 | 51.26 | 53 | 51.1 | 3460 |
| 1736873700 | 50.84 | 1.24 | 2.50 | 49.34 | 51 | 49.34 | 1597 |
| 1736787300 | 49.6 | -0.07 | -0.14 | 49.84 | 49.85 | 49.02 | 1167 |
| 1736528100 | 49.67 | -3.21 | -6.07 | 52.34 | 52.36 | 49.21 | 3559 |
| 1736441700 | 52.88 | 1.96 | 3.85 | 50.62 | 52.88 | 50.62 | 1882 |
| 1736355300 | 50.92 | -2.92 | -5.42 | 53.12 | 53.12 | 49.75 | 9488 |
| 1736268900 | 53.84 | -0.96 | -1.75 | 54.74 | 55 | 53.34 | 1307 |
| 1736182500 | 54.8 | 3.16 | 6.12 | 52.4 | 54.8 | 52.4 | 6581 |
| 1735923300 | 51.64 | 0.8 | 1.57 | 50.62 | 51.7 | 50.42 | 2497 |
| 1735836900 | 50.84 | 0.84 | 1.68 | 52 | 52 | 49.21 | 1907 |
| 1735577700 | 50 | -0.16 | -0.32 | 52.4 | 52.4 | 49.56 | 529 |
| 1735318500 | 50.16 | -1.1 | -2.15 | 51.58 | 51.58 | 50.16 | 781 |
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
