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 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1743008100 | 63.83 | -1.06 | -1.63 | 64.739999 | 65.8 | 63.2 | 2094 |
| 1742921700 | 64.89 | 0.95 | 1.49 | 64.739999 | 65 | 63.8 | 1739 |
| 1742835300 | 63.94 | 0.7 | 1.11 | 64.09 | 65 | 62.24 | 2732 |
| 1742576100 | 63.24 | -0.66 | -1.03 | 63.79 | 64.48 | 62.76 | 1495 |
| 1742489700 | 63.9 | 0.68 | 1.08 | 63.2 | 63.9 | 62.5 | 2597 |
| 1742403300 | 63.22 | 1.62 | 2.63 | 61.8 | 63.35 | 61.22 | 2817 |
| 1742316900 | 61.6 | -0.01 | -0.02 | 61.65 | 62.16 | 60.83 | 1525 |
| 1742230500 | 61.61 | 1.21 | 2.00 | 61.66 | 61.85 | 60.03 | 3672 |
| 1741971300 | 60.4 | -1.84 | -2.96 | 62.5 | 62.7 | 60.1 | 4691 |
| 1741884900 | 62.24 | 0.52 | 0.84 | 62.83 | 63.1 | 60.28 | 6602 |
| 1741798500 | 61.72 | -1.48 | -2.34 | 62.86 | 63 | 61.54 | 1910 |
| 1741712100 | 63.2 | 1 | 1.61 | 61.76 | 63.2 | 61.34 | 5541 |
| 1741625700 | 62.2 | 0.5 | 0.81 | 62.92 | 63.2 | 61.41 | 3959 |
| 1741366500 | 61.7 | -0.88 | -1.41 | 62.2 | 63.51 | 61.1 | 5864 |
| 1741280100 | 62.58 | -4.8 | -7.12 | 66.17 | 66.4 | 62.58 | 5058 |
| 1741193700 | 67.38 | 1.56 | 2.37 | 66.06 | 68.17 | 65 | 3877 |
| 1741107300 | 65.819999 | 2.27 | 3.57 | 64.76 | 66.459999 | 63.55 | 8732 |
| 1741020900 | 63.55 | 0.36 | 0.57 | 63.05 | 64.7 | 62.18 | 2815 |
| 1740761700 | 63.19 | 0.05 | 0.08 | 63.11 | 63.33 | 62.41 | 15428 |
| 1740675300 | 63.14 | 0.58 | 0.93 | 62.06 | 63.95 | 61.74 | 3398 |
| 1740588900 | 62.56 | 0.48 | 0.77 | 61.94 | 63.07 | 61.14 | 14897 |
| 1740502500 | 62.08 | -2.15 | -3.35 | 64.15 | 64.489999 | 61.57 | 18263 |
| 1740416100 | 64.23 | -1.04 | -1.59 | 65.099999 | 65.39 | 63.44 | 10330 |
| 1740156900 | 65.269999 | -0.68 | -1.03 | 65.06 | 65.78 | 64.08 | 16829 |
| 1740070500 | 65.95 | -4.57 | -6.48 | 69.79 | 69.79 | 65.129999 | 20361 |
| 1739984100 | 70.52 | 3.37 | 5.02 | 68.29 | 71.01 | 68.29 | 12124 |
| 1739897700 | 67.15 | -0.86 | -1.26 | 68.29 | 68.46 | 65.4 | 17641 |
| 1739811300 | 68.01 | -1.92 | -2.75 | 68.5 | 68.59 | 65.55 | 11056 |
| 1739552100 | 69.93 | -1.15 | -1.62 | 70.5 | 71.03 | 69.1 | 21496 |
| 1739465700 | 71.08 | 1.57 | 2.26 | 70 | 71.39 | 69.24 | 9722 |
| 1739379300 | 69.51 | 1.04 | 1.52 | 68.14 | 70.47 | 67.85 | 9280 |
| 1739292900 | 68.47 | -1.69 | -2.41 | 71.8 | 72.22 | 67.56 | 20843 |
| 1739206500 | 70.16 | 3.88 | 5.85 | 67.91 | 70.23 | 67.56 | 12198 |
| 1738947300 | 66.28 | -0.07 | -0.11 | 66.39 | 67.37 | 65.959999 | 17779 |
| 1738860900 | 66.349999 | 1.12 | 1.72 | 65.519999 | 67.37 | 65.519999 | 17445 |
| 1738774500 | 65.23 | 1.96 | 3.10 | 63.06 | 65.23 | 62.55 | 13905 |
| 1738688100 | 63.27 | 0.52 | 0.83 | 63.81 | 64.319999 | 62.8 | 11803 |
| 1738601700 | 62.75 | 1.21 | 1.97 | 63 | 64.53 | 62.25 | 15483 |
| 1738342500 | 61.54 | 0.31 | 0.51 | 62.19 | 62.5 | 60.28 | 14694 |
| 1738256100 | 61.23 | 0.93 | 1.54 | 60.39 | 61.23 | 59.66 | 16324 |
| 1738169700 | 60.3 | 2.54 | 4.40 | 58.75 | 60.3 | 58.36 | 9634 |
| 1738083300 | 57.76 | 1.59 | 2.83 | 57.67 | 57.76 | 56.74 | 7576 |
| 1737996900 | 56.17 | -0.43 | -0.76 | 56.84 | 57.71 | 56 | 7626 |
| 1737737700 | 56.6 | 0.21 | 0.37 | 56.44 | 56.6 | 55.57 | 4260 |
| 1737651300 | 56.39 | 1.15 | 2.08 | 55.94 | 57.09 | 55.46 | 6051 |
| 1737564900 | 55.24 | 1.07 | 1.98 | 54.61 | 55.44 | 53.5 | 6586 |
| 1737478500 | 54.17 | 0.64 | 1.20 | 53.75 | 55.16 | 53.75 | 9614 |
| 1737392100 | 53.53 | -0.66 | -1.22 | 54.19 | 54.68 | 53.53 | 2924 |
| 1737132900 | 54.19 | 0.06 | 0.11 | 54.19 | 54.97 | 53.97 | 3952 |
| 1737046500 | 54.13 | -0.32 | -0.59 | 54.91 | 54.91 | 53.93 | 8381 |
| 1736960100 | 54.45 | 0.89 | 1.66 | 53.48 | 54.45 | 53.05 | 4909 |
| 1736873700 | 53.56 | -0.88 | -1.62 | 54.21 | 54.26 | 53.56 | 4590 |
| 1736787300 | 54.44 | 0.69 | 1.28 | 53.93 | 55.65 | 53.79 | 12746 |
| 1736528100 | 53.75 | 1.22 | 2.32 | 52.47 | 53.96 | 52.26 | 30473 |
| 1736441700 | 52.53 | -0.12 | -0.23 | 53.19 | 53.19 | 52.4 | 3934 |
| 1736355300 | 52.65 | 0.36 | 0.69 | 52.59 | 53.45 | 52.59 | 3334 |
| 1736268900 | 52.29 | -0.76 | -1.43 | 52.31 | 52.85 | 52 | 3389 |
| 1736182500 | 53.05 | -0.34 | -0.64 | 52.67 | 53.88 | 52.27 | 3134 |
| 1735923300 | 53.39 | -0.85 | -1.57 | 54.07 | 54.16 | 52.66 | 10782 |
| 1735836900 | 54.24 | 2.11 | 4.05 | 51.85 | 54.24 | 51.85 | 7945 |
| 1735577700 | 52.13 | -0.52 | -0.99 | 52.66 | 52.92 | 51.61 | 6237 |
| 1735318500 | 52.65 | -0.7 | -1.31 | 52.61 | 53.99 | 51.82 | 5857 |
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
