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 | EW |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | EW |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | EW |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | EW |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | EW |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | EW |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | EW |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1743180900 | 65.47 | -5.7 | -8.01 | 69.67 | 70.17 | 65.47 | 5 |
| 1743094500 | 71.17 | -0.95 | -1.32 | 71.42 | 71.97 | 69.87 | 0 |
| 1743008100 | 72.12 | -2.2 | -2.96 | 74.77 | 74.92 | 71.97 | 0 |
| 1742921700 | 74.32 | 0.95 | 1.29 | 73.52 | 74.62 | 73.02 | 0 |
| 1742835300 | 73.37 | 4.5 | 6.53 | 71.37 | 73.72 | 71.37 | 0 |
| 1742576100 | 68.87 | -0.55 | -0.79 | 69.07 | 69.07 | 66.72 | 0 |
| 1742489700 | 69.42 | 0.65 | 0.95 | 70.17 | 70.92 | 67.77 | 0 |
| 1742403300 | 68.77 | 1.95 | 2.92 | 66.92 | 69.02 | 66.67 | 0 |
| 1742316900 | 66.819999 | -1.6 | -2.34 | 69.22 | 69.62 | 66.12 | 75 |
| 1742230500 | 68.42 | -0.05 | -0.07 | 67.72 | 70.02 | 67.62 | 0 |
| 1741971300 | 68.47 | 3.2 | 4.90 | 66.37 | 68.82 | 66.17 | 0 |
| 1741884900 | 65.269999 | -3.2 | -4.67 | 66.87 | 68.17 | 65.22 | 5 |
| 1741798500 | 68.47 | 2.75 | 4.18 | 66.319999 | 69.42 | 66.019999 | 0 |
| 1741712100 | 65.72 | -2.05 | -3.02 | 66.92 | 67.62 | 64.87 | 100 |
| 1741625700 | 67.77 | -2.85 | -4.04 | 73.17 | 73.17 | 67.67 | 5 |
| 1741366500 | 70.62 | -4.9 | -6.49 | 73.52 | 73.87 | 70.62 | 11 |
| 1741280100 | 75.52 | 0.6 | 0.80 | 78.02 | 78.07 | 74.22 | 0 |
| 1741193700 | 74.92 | -0.45 | -0.60 | 78.62 | 78.62 | 74.87 | 0 |
| 1741107300 | 75.37 | -7.75 | -9.32 | 79.72 | 79.72 | 75.07 | 3 |
| 1741020900 | 83.12 | 1.8 | 2.21 | 84.42 | 84.87 | 82.07 | 0 |
| 1740761700 | 81.32 | -4.15 | -4.86 | 81.02 | 82.47 | 79.72 | 0 |
| 1740675300 | 85.47 | -1.7 | -1.95 | 86.67 | 87.82 | 83.6 | 0 |
| 1740588900 | 87.17 | 2.75 | 3.26 | 86.27 | 87.42 | 85.92 | 0 |
| 1740502500 | 84.42 | -5.1 | -5.70 | 87.82 | 88 | 83.97 | 6 |
| 1740416100 | 89.52 | -4.05 | -4.33 | 91.12 | 91.67 | 88.32 | 0 |
| 1740156900 | 93.57 | -0.35 | -0.37 | 94.82 | 95.92 | 93.37 | 0 |
| 1740070500 | 93.92 | -2.25 | -2.34 | 95.32 | 95.82 | 93.4 | 0 |
| 1739984100 | 96.17 | 0.8 | 0.84 | 96.07 | 96.37 | 95.17 | 0 |
| 1739897700 | 95.37 | -0.4 | -0.42 | 96.57 | 96.72 | 94.92 | 6850 |
| 1739811300 | 95.77 | 1.15 | 1.22 | 95.97 | 95.97 | 95.47 | 0 |
| 1739552100 | 94.62 | 0.75 | 0.80 | 95.07 | 95.12 | 94.12 | 0 |
| 1739465700 | 93.87 | 2.6 | 2.85 | 92.77 | 94.27 | 91.67 | 0 |
| 1739379300 | 91.27 | -1.85 | -1.99 | 92.52 | 92.87 | 90.12 | 0 |
| 1739292900 | 93.12 | -0.45 | -0.48 | 92.82 | 93.42 | 91.92 | 0 |
| 1739206500 | 93.57 | 1.65 | 1.80 | 92.07 | 93.82 | 91.87 | 0 |
| 1738947300 | 91.92 | -0.65 | -0.70 | 93.17 | 93.87 | 91.47 | 0 |
| 1738860900 | 92.57 | 2.55 | 2.83 | 92.67 | 92.92 | 91.82 | 0 |
| 1738774500 | 90.02 | -1.1 | -1.21 | 89.52 | 90.42 | 88.82 | 0 |
| 1738688100 | 91.12 | 1.65 | 1.84 | 89.27 | 91.27 | 88.37 | 0 |
| 1738601700 | 89.47 | -4 | -4.28 | 86.82 | 89.57 | 86.77 | 0 |
| 1738342500 | 93.47 | 4.05 | 4.53 | 92.07 | 93.87 | 91.97 | 0 |
| 1738256100 | 89.42 | 0.05 | 0.06 | 90.52 | 91.57 | 88.57 | 0 |
| 1738169700 | 89.37 | 1.05 | 1.19 | 90.62 | 91.17 | 89.07 | 0 |
| 1738083300 | 88.32 | 2.45 | 2.85 | 87.02 | 88.82 | 86.07 | 0 |
| 1737996900 | 85.87 | -7.4 | -7.93 | 87.32 | 87.57 | 82.17 | 1450 |
| 1737737700 | 93.27 | -0.1 | -0.11 | 93.67 | 94.05 | 92.97 | 0 |
| 1737651300 | 93.37 | 2.85 | 3.15 | 93.52 | 93.67 | 92.82 | 0 |
| 1737564900 | 90.52 | 0 | 0.00 | 90.52 | 90.52 | 90.52 | 0 |
| 1737478500 | 90.52 | -0.9 | -0.98 | 90.52 | 91.87 | 90.12 | 0 |
| 1737392100 | 91.42 | -0.25 | -0.27 | 91.12 | 91.72 | 90.77 | 0 |
| 1737132900 | 91.67 | 2.25 | 2.52 | 88.32 | 91.92 | 88.17 | 0 |
| 1737046500 | 89.42 | 0.65 | 0.73 | 89.92 | 90.77 | 88.92 | 0 |
| 1736960100 | 88.77 | 3.75 | 4.41 | 85.07 | 89.07 | 84.62 | 0 |
| 1736873700 | 85.02 | 1.02 | 1.21 | 86.22 | 87.12 | 84.67 | 0 |
| 1736787300 | 84 | -1.82 | -2.12 | 85.32 | 85.32 | 83.47 | 3 |
| 1736528100 | 85.82 | -2.5 | -2.83 | 87.97 | 88.97 | 84.92 | 0 |
| 1736441700 | 88.32 | -0.6 | -0.67 | 88.47 | 88.67 | 87.72 | 50 |
| 1736355300 | 88.92 | -1.25 | -1.39 | 88.82 | 89.67 | 87.77 | 0 |
| 1736268900 | 90.17 | -2.75 | -2.96 | 91.22 | 92.27 | 89.02 | 0 |
| 1736182500 | 92.92 | 3.35 | 3.74 | 90.67 | 93.17 | 90.57 | 0 |
| 1735923300 | 89.57 | 0.9 | 1.01 | 88.07 | 89.67 | 87.57 | 0 |
| 1735836900 | 88.67 | 0.2 | 0.23 | 88.62 | 89.77 | 87.17 | 10 |
| 1735577700 | 88.47 | -2.15 | -2.37 | 90.57 | 90.77 | 87.35 | 80 |
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
