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 |
|---|---|---|---|---|---|---|---|
| 1743094500 | 64.25 | -0.14 | -0.22 | 64.41 | 64.75 | 64.25 | 1588 |
| 1743008100 | 64.39 | 0.23 | 0.36 | 64.2 | 64.58 | 64.09 | 600 |
| 1742921700 | 64.16 | -0.14 | -0.22 | 64.5 | 64.629999 | 64.16 | 4688 |
| 1742835300 | 64.3 | 0.8 | 1.26 | 63.77 | 64.34 | 63.64 | 1317 |
| 1742576100 | 63.5 | -0.74 | -1.15 | 63.95 | 63.99 | 63.42 | 1054 |
| 1742489700 | 64.239999 | 0.53 | 0.83 | 64.14 | 64.239999 | 63.92 | 1229 |
| 1742403300 | 63.71 | 0.14 | 0.22 | 63.7 | 63.77 | 63.56 | 1298 |
| 1742316900 | 63.57 | -0.32 | -0.50 | 63.88 | 64.08 | 63.45 | 3392 |
| 1742230500 | 63.89 | 0.6 | 0.95 | 63.07 | 63.96 | 62.88 | 6984 |
| 1741971300 | 63.29 | 0.46 | 0.73 | 62.73 | 63.29 | 62.44 | 2207 |
| 1741884900 | 62.83 | -0.18 | -0.29 | 63.22 | 63.63 | 62.83 | 1659 |
| 1741798500 | 63.01 | 0.18 | 0.29 | 63.21 | 63.44 | 62.91 | 2943 |
| 1741712100 | 62.83 | -1.41 | -2.19 | 64.05 | 64.05 | 62.83 | 3926 |
| 1741625700 | 64.239999 | 0.03 | 0.05 | 64.459999 | 64.73 | 64.239999 | 4869 |
| 1741366500 | 64.209999 | -0.67 | -1.03 | 64.44 | 64.519999 | 64.14 | 3462 |
| 1741280100 | 64.879999 | -0.89 | -1.35 | 65.68 | 65.84 | 64.75 | 723 |
| 1741193700 | 65.769999 | -1.14 | -1.70 | 66.5 | 66.5 | 65.64 | 1551 |
| 1741107300 | 66.91 | -1.22 | -1.79 | 67.9 | 67.94 | 66.91 | 3827 |
| 1741020900 | 68.13 | 0.05 | 0.07 | 68.22 | 68.25 | 67.86 | 1739 |
| 1740761700 | 68.08 | 0.01 | 0.01 | 67.87 | 68.08 | 67.82 | 1192 |
| 1740675300 | 68.07 | 0.55 | 0.81 | 67.6 | 68.07 | 67.44 | 710 |
| 1740588900 | 67.52 | 0.18 | 0.27 | 67.42 | 67.65 | 67.4 | 3677 |
| 1740502500 | 67.34 | 0.09 | 0.13 | 67.38 | 67.4 | 67.03 | 2640 |
| 1740416100 | 67.25 | 0.04 | 0.06 | 67.09 | 67.25 | 66.849999 | 1098 |
| 1740156900 | 67.21 | 0.05 | 0.07 | 67.33 | 67.51 | 67.11 | 1153 |
| 1740070500 | 67.16 | -0.12 | -0.18 | 67.25 | 67.38 | 67.11 | 1335 |
| 1739984100 | 67.28 | -0.02 | -0.03 | 67.3 | 67.39 | 67.04 | 2660 |
| 1739897700 | 67.3 | 0.2 | 0.30 | 67.16 | 67.45 | 67.05 | 3473 |
| 1739811300 | 67.099999 | -0.13 | -0.19 | 67.23 | 67.23 | 66.989999 | 2797 |
| 1739552100 | 67.23 | 0.09 | 0.13 | 67.31 | 67.49 | 67.23 | 12825 |
| 1739465700 | 67.14 | 0.09 | 0.13 | 66.91 | 67.4 | 66.91 | 2489 |
| 1739379300 | 67.05 | -0.46 | -0.68 | 67.52 | 67.59 | 67 | 2262 |
| 1739292900 | 67.51 | -0.02 | -0.03 | 67.6 | 67.6 | 67.28 | 2670 |
| 1739206500 | 67.53 | -0.07 | -0.10 | 67.76 | 67.93 | 67.53 | 1415 |
| 1738947300 | 67.6 | 0 | 0.00 | 67.6 | 67.65 | 67.37 | 1623 |
| 1738860900 | 67.6 | 0.57 | 0.85 | 67.55 | 67.71 | 67.48 | 2192 |
| 1738774500 | 67.03 | 0.64 | 0.96 | 66.42 | 67.03 | 66.42 | 6139 |
| 1738688100 | 66.39 | -0.27 | -0.41 | 66.59 | 66.68 | 66.14 | 1150 |
| 1738601700 | 66.66 | -0.43 | -0.64 | 66.989999 | 66.989999 | 66.379999 | 3479 |
| 1738342500 | 67.09 | 0.25 | 0.37 | 66.78 | 67.099999 | 66.66 | 10133 |
| 1738256100 | 66.84 | 0.61 | 0.92 | 66.129999 | 66.92 | 66.129999 | 1660 |
| 1738169700 | 66.23 | -0.59 | -0.88 | 66.44 | 66.59 | 66.23 | 700 |
| 1738083300 | 66.819999 | 0.86 | 1.30 | 66.51 | 66.91 | 66.51 | 512 |
| 1737996900 | 65.959999 | 0 | 0.00 | 66.209999 | 66.3 | 65.959999 | 3782 |
| 1737737700 | 65.959999 | -0.03 | -0.05 | 65.95 | 65.959999 | 65.62 | 922 |
| 1737651300 | 65.989999 | 0.1 | 0.15 | 65.8 | 65.989999 | 65.48 | 2693 |
| 1737564900 | 65.89 | -0.49 | -0.74 | 66.53 | 66.53 | 65.89 | 3375 |
| 1737478500 | 66.379999 | 0.53 | 0.80 | 65.89 | 66.379999 | 65.89 | 6007 |
| 1737392100 | 65.849999 | -0.73 | -1.10 | 66.26 | 66.26 | 65.849999 | 1273 |
| 1737132900 | 66.58 | 0.62 | 0.94 | 66.379999 | 66.599999 | 66.349999 | 7726 |
| 1737046500 | 65.959999 | 0.41 | 0.63 | 65.4 | 65.959999 | 65.11 | 2403 |
| 1736960100 | 65.55 | 0.71 | 1.10 | 64.93 | 66 | 64.93 | 3740 |
| 1736873700 | 64.84 | 0.44 | 0.68 | 64.819999 | 64.989999 | 64.79 | 1687 |
| 1736787300 | 64.4 | -0.22 | -0.34 | 64.19 | 64.45 | 64.069999 | 2322 |
| 1736528100 | 64.62 | -0.62 | -0.95 | 65.239999 | 65.239999 | 64.569999 | 14082 |
| 1736441700 | 65.239999 | 0.13 | 0.20 | 65.08 | 65.269999 | 65.08 | 965 |
| 1736355300 | 65.11 | -0.11 | -0.17 | 65.18 | 65.36 | 64.81 | 2115 |
| 1736268900 | 65.22 | -0.67 | -1.02 | 65.2 | 65.75 | 65.17 | 861 |
| 1736182500 | 65.89 | -0.33 | -0.50 | 66.4 | 66.43 | 65.89 | 2416 |
| 1735923300 | 66.22 | -0.18 | -0.27 | 66.069999 | 66.22 | 65.849999 | 798 |
| 1735836900 | 66.4 | 1.56 | 2.41 | 66.069999 | 66.42 | 65.9 | 9880 |
| 1735577700 | 64.84 | -0.69 | -1.05 | 65.209999 | 65.34 | 64.68 | 1353 |
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
