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 | 63.61 | -0.45 | -0.70 | 63.93 | 63.93 | 63.61 | 2471 |
| 1742921700 | 64.06 | 0.07 | 0.11 | 63.66 | 64.06 | 63.66 | 5260 |
| 1742835300 | 63.99 | -0.53 | -0.82 | 64.069999 | 64.25 | 63.9 | 3203 |
| 1742576100 | 64.519999 | -0.55 | -0.85 | 64.75 | 64.989999 | 64.519999 | 6488 |
| 1742489700 | 65.069999 | 0.66 | 1.02 | 65.04 | 65.19 | 65.04 | 9047 |
| 1742403300 | 64.41 | 0.19 | 0.30 | 64.5 | 64.519999 | 64.41 | 1841 |
| 1742316900 | 64.22 | -0.36 | -0.56 | 64.349999 | 64.349999 | 64.14 | 1248 |
| 1742230500 | 64.58 | 0.38 | 0.59 | 64.45 | 64.58 | 64.17 | 862 |
| 1741971300 | 64.2 | 0.06 | 0.09 | 64.36 | 64.36 | 64.01 | 2028 |
| 1741884900 | 64.14 | 0 | 0.00 | 64 | 64.14 | 63.75 | 642 |
| 1741798500 | 64.14 | -0.5 | -0.77 | 64.36 | 64.36 | 63.98 | 3136 |
| 1741712100 | 64.64 | -0.15 | -0.23 | 64.92 | 64.95 | 64.51 | 2280 |
| 1741625700 | 64.79 | 0.29 | 0.45 | 64.5 | 65 | 64.33 | 5029 |
| 1741366500 | 64.5 | 0.61 | 0.95 | 64.62 | 64.68 | 64.5 | 808 |
| 1741280100 | 63.89 | -0.8 | -1.24 | 64.12 | 64.56 | 63.89 | 3863 |
| 1741193700 | 64.69 | -0.83 | -1.27 | 64.65 | 64.86 | 64.45 | 10762 |
| 1741107300 | 65.519999 | 0.13 | 0.20 | 65.5 | 65.709999 | 65.3 | 4607 |
| 1741020900 | 65.39 | 0.41 | 0.63 | 65.06 | 65.39 | 64.819999 | 2712 |
| 1740761700 | 64.98 | 0.31 | 0.48 | 65.17 | 65.17 | 64.83 | 6457 |
| 1740675300 | 64.67 | 0.06 | 0.09 | 64.739999 | 64.819999 | 64.489999 | 2142 |
| 1740588900 | 64.61 | 0.04 | 0.06 | 64.58 | 64.739999 | 64.41 | 3902 |
| 1740502500 | 64.569999 | 0.88 | 1.38 | 64.05 | 64.67 | 64.019999 | 2471 |
| 1740416100 | 63.69 | 0.32 | 0.50 | 63.62 | 63.73 | 63.13 | 2266 |
| 1740156900 | 63.37 | 0.49 | 0.78 | 63.04 | 63.37 | 62.96 | 1498 |
| 1740070500 | 62.88 | 0.25 | 0.40 | 62.73 | 62.88 | 62.65 | 3382 |
| 1739984100 | 62.63 | -0.26 | -0.41 | 62.72 | 62.72 | 62.37 | 1637 |
| 1739897700 | 62.89 | -0.27 | -0.43 | 62.93 | 63.05 | 62.88 | 5711 |
| 1739811300 | 63.16 | -0.28 | -0.44 | 63.07 | 63.2 | 62.95 | 7243 |
| 1739552100 | 63.44 | 0.66 | 1.05 | 62.76 | 63.44 | 62.76 | 2428 |
| 1739465700 | 62.78 | 0.98 | 1.59 | 62.17 | 62.79 | 61.99 | 2129 |
| 1739379300 | 61.8 | -1 | -1.59 | 62.77 | 62.86 | 61.75 | 4183 |
| 1739292900 | 62.8 | -0.64 | -1.01 | 63 | 63.07 | 62.8 | 8252 |
| 1739206500 | 63.44 | 0.12 | 0.19 | 63.34 | 63.44 | 63.1 | 3504 |
| 1738947300 | 63.32 | -0.37 | -0.58 | 63.77 | 63.84 | 63.07 | 9184 |
| 1738860900 | 63.69 | 0.22 | 0.35 | 63.69 | 63.73 | 63.52 | 10194 |
| 1738774500 | 63.47 | 0.99 | 1.58 | 62.85 | 63.63 | 62.85 | 1608 |
| 1738688100 | 62.48 | -0.32 | -0.51 | 62.25 | 62.5 | 62 | 2123 |
| 1738601700 | 62.8 | 0.19 | 0.30 | 62.47 | 63.2 | 62.45 | 10902 |
| 1738342500 | 62.61 | 0.06 | 0.10 | 62.48 | 62.7 | 62.41 | 7963 |
| 1738256100 | 62.55 | 0.12 | 0.19 | 62.59 | 62.87 | 62.52 | 1216 |
| 1738169700 | 62.43 | 0.33 | 0.53 | 62.53 | 62.65 | 62.4 | 1622 |
| 1738083300 | 62.1 | -0.29 | -0.46 | 62.25 | 62.28 | 62.1 | 4382 |
| 1737996900 | 62.39 | 0.63 | 1.02 | 62.44 | 62.67 | 62.15 | 3629 |
| 1737737700 | 61.76 | 0.36 | 0.59 | 61.85 | 61.85 | 61.41 | 3246 |
| 1737651300 | 61.4 | -0.58 | -0.94 | 62.09 | 62.09 | 61.4 | 2144 |
| 1737564900 | 61.98 | -0.12 | -0.19 | 62.18 | 62.25 | 61.98 | 4601 |
| 1737478500 | 62.1 | 0.33 | 0.53 | 62.21 | 62.23 | 61.91 | 2729 |
| 1737392100 | 61.77 | 0.1 | 0.16 | 61.71 | 61.85 | 61.37 | 21291 |
| 1737132900 | 61.67 | 0.11 | 0.18 | 61.71 | 62.06 | 61.67 | 2735 |
| 1737046500 | 61.56 | 0.21 | 0.34 | 61.31 | 61.56 | 61.13 | 7302 |
| 1736960100 | 61.35 | 1.05 | 1.74 | 60.83 | 61.59 | 60.45 | 16989 |
| 1736873700 | 60.3 | -0.1 | -0.17 | 60.7 | 60.79 | 60.26 | 7246 |
| 1736787300 | 60.4 | -0.38 | -0.63 | 60.64 | 60.71 | 60.39 | 16439 |
| 1736528100 | 60.78 | -0.38 | -0.62 | 60.98 | 60.98 | 60.28 | 4389 |
| 1736441700 | 61.16 | 0.34 | 0.56 | 60.71 | 61.25 | 60.71 | 1916 |
| 1736355300 | 60.82 | -0.09 | -0.15 | 61.09 | 61.09 | 60.51 | 3388 |
| 1736268900 | 60.91 | -0.68 | -1.10 | 61.8 | 61.8 | 60.9 | 11757 |
| 1736182500 | 61.59 | -0.39 | -0.63 | 61.96 | 61.96 | 61.53 | 2637 |
| 1735923300 | 61.98 | -0.18 | -0.29 | 62.33 | 62.34 | 61.98 | 3494 |
| 1735836900 | 62.16 | 0 | 0.00 | 62.16 | 62.45 | 62.16 | 3212 |
| 1735577700 | 62.16 | 0.21 | 0.34 | 61.88 | 62.25 | 61.8 | 2061 |
| 1735318500 | 61.95 | -0.24 | -0.39 | 62 | 62.1 | 61.7 | 6261 |
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
