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 | 0.62 | 0.994067660734 | 62.37 | 64.19 | 62.075 | 0 | 0 | IX |
| 4 | -4.99 | -7.3403942336 | 67.98 | 68.455 | 60.12 | 0 | 0 | IX |
| 12 | -1.93 | -2.97288971041 | 64.92 | 70.555 | 60.12 | 0 | 0 | IX |
| 26 | 2.265 | 3.72993001235 | 60.725 | 70.555 | 59.74 | 0 | 0 | IX |
| 52 | 4.98 | 8.58472677125 | 58.01 | 70.555 | 50.975 | 0 | 0 | IX |
| 156 | 14.8475 | 30.8407332399 | 48.1425 | 70.555 | 40.1925 | 0 | 0 | IX |
| 260 | 32.6875 | 107.870637736 | 30.3025 | 70.555 | 28.64 | 0 | 0 | IX |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1743010200 | 63.465 | -0.51 | -0.79 | 63.97 | 64.19 | 63.345 | 0 |
| 1742923800 | 63.97 | 0.09 | 0.15 | 63.875 | 64.16 | 63.835 | 0 |
| 1742837400 | 63.875 | 1.33 | 2.12 | 62.55 | 63.985 | 62.55 | 0 |
| 1742578200 | 62.55 | -0.21 | -0.33 | 62.755 | 62.755 | 62.075 | 0 |
| 1742491800 | 62.755 | 0.39 | 0.62 | 62.37 | 63.225 | 62.235 | 0 |
| 1742405400 | 62.37 | 0.75 | 1.22 | 61.62 | 62.48 | 61.58 | 0 |
| 1742319000 | 61.62 | -0.39 | -0.62 | 62.005 | 62.325 | 61.33 | 0 |
| 1742232600 | 62.005 | 0.44 | 0.71 | 61.565 | 62.24 | 61.45 | 0 |
| 1741973400 | 61.565 | 0.79 | 1.31 | 60.77 | 61.8 | 60.77 | 0 |
| 1741887000 | 60.77 | -0.65 | -1.05 | 61.415 | 61.605 | 60.64 | 0 |
| 1741800600 | 61.415 | 0.92 | 1.52 | 60.495 | 61.755 | 60.495 | 0 |
| 1741714200 | 60.495 | -0.9 | -1.47 | 61.395 | 61.395 | 60.12 | 0 |
| 1741627800 | 61.395 | -0.6 | -0.96 | 61.99 | 62.7 | 61.165 | 0 |
| 1741368600 | 61.99 | -1.96 | -3.06 | 63.95 | 63.95 | 61.985 | 0 |
| 1741282200 | 63.95 | -0.11 | -0.17 | 64.06 | 64.629999 | 63.285 | 0 |
| 1741195800 | 64.06 | -0.85 | -1.31 | 64.91 | 65.245 | 63.985 | 0 |
| 1741109400 | 64.91 | -2.78 | -4.11 | 67.69 | 67.69 | 64.8 | 0 |
| 1741023000 | 67.69 | 0.3 | 0.45 | 67.39 | 68.43 | 67.39 | 0 |
| 1740763800 | 67.39 | -0.8 | -1.17 | 68.185 | 68.185 | 66.785 | 0 |
| 1740677400 | 68.185 | 0.2 | 0.30 | 67.98 | 68.455 | 67.49 | 0 |
| 1740591000 | 67.98 | 1.38 | 2.07 | 66.599999 | 68.095 | 66.599999 | 0 |
| 1740504600 | 66.599999 | -1.37 | -2.02 | 67.97 | 67.97 | 66.495 | 0 |
| 1740418200 | 67.97 | -1.23 | -1.78 | 69.2 | 69.2 | 67.515 | 0 |
| 1740159000 | 69.2 | 0.14 | 0.20 | 69.065 | 69.555 | 69.015 | 0 |
| 1740072600 | 69.065 | -1.36 | -1.93 | 70.425 | 70.425 | 69.01 | 0 |
| 1739986200 | 70.425 | 0.26 | 0.37 | 70.165 | 70.54 | 69.97 | 0 |
| 1739899800 | 70.165 | -0.02 | -0.03 | 70.185 | 70.555 | 70.11 | 0 |
| 1739813400 | 70.185 | 0.39 | 0.55 | 69.8 | 70.285 | 69.8 | 0 |
| 1739554200 | 69.8 | 0 | 0.01 | 69.795 | 70.015 | 69.58 | 0 |
| 1739467800 | 69.795 | 0.28 | 0.40 | 69.515 | 70.105 | 69.495 | 0 |
| 1739381400 | 69.515 | -0.3 | -0.42 | 69.81 | 70.475 | 69.215 | 0 |
| 1739295000 | 69.81 | -0.17 | -0.24 | 69.98 | 70.045 | 69.655 | 0 |
| 1739208600 | 69.98 | 0.3 | 0.43 | 69.68 | 70.335 | 69.68 | 0 |
| 1738949400 | 69.68 | 0.11 | 0.15 | 69.575 | 69.93 | 69.52 | 0 |
| 1738863000 | 69.575 | 1 | 1.46 | 68.575 | 69.63 | 68.575 | 0 |
| 1738776600 | 68.575 | 0.34 | 0.49 | 68.24 | 68.575 | 67.885 | 0 |
| 1738690200 | 68.24 | 0.17 | 0.25 | 68.07 | 68.315 | 67.7 | 0 |
| 1738603800 | 68.07 | -0.61 | -0.88 | 68.675 | 68.675 | 67.305 | 0 |
| 1738344600 | 68.675 | 0.81 | 1.20 | 67.86 | 68.8 | 67.86 | 0 |
| 1738258200 | 67.86 | 0.75 | 1.11 | 67.115 | 68.125 | 67.115 | 0 |
| 1738171800 | 67.115 | 0.52 | 0.77 | 66.599999 | 67.55 | 66.599999 | 0 |
| 1738085400 | 66.599999 | 0.84 | 1.28 | 65.76 | 66.769999 | 65.76 | 0 |
| 1737999000 | 65.76 | -1.99 | -2.94 | 67.75 | 67.75 | 65.629999 | 0 |
| 1737739800 | 67.75 | -0.22 | -0.32 | 67.965 | 67.98 | 67.62 | 0 |
| 1737653400 | 67.965 | 0.28 | 0.41 | 67.69 | 68.13 | 67.595 | 0 |
| 1737567000 | 67.69 | 0.69 | 1.03 | 67 | 67.83 | 67 | 0 |
| 1737480600 | 67 | 0.07 | 0.10 | 66.93 | 67.23 | 66.845 | 0 |
| 1737394200 | 66.93 | -0.27 | -0.39 | 67.195 | 67.195 | 66.769999 | 0 |
| 1737135000 | 67.195 | 0.53 | 0.80 | 66.66 | 67.405 | 66.629999 | 0 |
| 1737048600 | 66.66 | 0.39 | 0.60 | 66.265 | 66.875 | 66.265 | 0 |
| 1736962200 | 66.265 | 1.21 | 1.86 | 65.055 | 66.334999 | 65.055 | 0 |
| 1736875800 | 65.055 | -0.11 | -0.16 | 65.16 | 65.565 | 64.905 | 0 |
| 1736789400 | 65.16 | -0.2 | -0.31 | 65.36 | 65.36 | 64.879999 | 0 |
| 1736530200 | 65.36 | -0.7 | -1.06 | 66.06 | 66.084999 | 65.194999 | 0 |
| 1736443800 | 66.06 | 0.19 | 0.28 | 65.875 | 66.135 | 65.84 | 0 |
| 1736357400 | 65.875 | -0.05 | -0.07 | 65.92 | 66.17 | 65.525 | 0 |
| 1736271000 | 65.92 | -0.41 | -0.61 | 66.325 | 66.355 | 65.47 | 0 |
| 1736184600 | 66.325 | 0.19 | 0.28 | 66.14 | 66.36 | 65.94 | 0 |
| 1735925400 | 66.14 | 0.02 | 0.02 | 66.125 | 66.15 | 65.68 | 0 |
| 1735839000 | 66.125 | 1.21 | 1.86 | 64.92 | 66.17 | 64.92 | 0 |
| 1735579800 | 64.92 | -0.58 | -0.89 | 65.504999 | 65.504999 | 64.845 | 0 |
| 1735320600 | 65.504999 | 0.37 | 0.57 | 65.135 | 66.105 | 65.135 | 0 |
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
