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 |
|---|---|---|---|---|---|---|---|
| 1732728600 | 64 | -2.67 | -4.01 | 66.316999 | 66.316999 | 64 | 20 |
| 1732642200 | 66.674 | -0.23 | -0.34 | 66.522 | 66.674 | 66.522 | 30 |
| 1732555800 | 66.9 | 1.99 | 3.06 | 66.304 | 66.9 | 66.304 | 25 |
| 1732296600 | 64.914 | 0.28 | 0.43 | 64.902 | 64.914 | 64.902 | 2 |
| 1732210200 | 64.637 | 1.32 | 2.08 | 63.258 | 64.637 | 63.2 | 109 |
| 1732123800 | 63.322 | 1.28 | 2.06 | 63.609 | 63.806 | 63.322 | 15 |
| 1732037400 | 62.046 | -0.01 | -0.02 | 62.51 | 62.51 | 62.046 | 28 |
| 1731951000 | 62.06 | -0.74 | -1.18 | 62.068 | 62.068 | 62.06 | 11 |
| 1731691800 | 62.8 | -1.03 | -1.61 | 62.737 | 62.8 | 62.699 | 12 |
| 1731605400 | 63.825 | -0.43 | -0.66 | 63.825 | 63.825 | 63.825 | 0 |
| 1731519000 | 64.25 | 0 | 0.00 | 64.25 | 64.25 | 64.25 | 0 |
| 1731432600 | 64.25 | -0.8 | -1.22 | 64.397999 | 64.397999 | 64.25 | 52 |
| 1731346200 | 65.045 | 1.16 | 1.82 | 65.003 | 65.251 | 65.003 | 381 |
| 1731087000 | 63.881 | 0.59 | 0.94 | 64.239 | 64.307 | 63.881 | 38 |
| 1731000600 | 63.288 | 0.85 | 1.36 | 63.294 | 63.294 | 63.147 | 60 |
| 1730914200 | 62.438 | 3.14 | 5.30 | 62.699 | 62.788 | 62.438 | 854 |
| 1730827800 | 59.295 | 0.39 | 0.66 | 59.295 | 59.295 | 59.295 | 0 |
| 1730741400 | 58.906 | 0.86 | 1.49 | 58.673 | 58.906 | 58.673 | 7 |
| 1730482200 | 58.042 | -1.07 | -1.82 | 58.042 | 58.042 | 58.042 | 0 |
| 1730395800 | 59.115 | -1.76 | -2.89 | 59.115 | 59.115 | 59.115 | 0 |
| 1730309400 | 60.876 | 0.84 | 1.41 | 60.727 | 60.876 | 60.483 | 2 |
| 1730223000 | 60.032 | -0.12 | -0.19 | 60.032 | 60.032 | 60.032 | 0 |
| 1730136600 | 60.149 | -0.02 | -0.03 | 59.967 | 60.149 | 59.967 | 3 |
| 1729873800 | 60.167 | 0.77 | 1.29 | 59.246 | 60.167 | 59.246 | 397 |
| 1729787400 | 59.401 | -0.12 | -0.20 | 59.044 | 59.401 | 59.044 | 406 |
| 1729701000 | 59.52 | 0.32 | 0.54 | 59.514 | 59.52 | 59.514 | 56 |
| 1729614600 | 59.2 | -0.05 | -0.09 | 59.262 | 59.262 | 59 | 70 |
| 1729528200 | 59.252 | -0.35 | -0.58 | 59.416 | 59.494 | 59.252 | 173 |
| 1729269000 | 59.6 | -0.25 | -0.41 | 59.433 | 59.6 | 59.433 | 22 |
| 1729182600 | 59.846 | 1.14 | 1.94 | 59.374 | 59.887 | 59.374 | 9 |
| 1729096200 | 58.708 | -1.23 | -2.04 | 58.928 | 58.928 | 58.708 | 1 |
| 1729009800 | 59.933 | 0.7 | 1.19 | 59.976 | 59.976 | 59.859 | 52 |
| 1728923400 | 59.228 | 0.58 | 0.99 | 59.228 | 59.228 | 59.228 | 1 |
| 1728664200 | 58.647 | 1.69 | 2.96 | 58.647 | 58.647 | 58.647 | 0 |
| 1728577800 | 56.959 | 0 | 0.00 | 56.959 | 56.959 | 56.959 | 0 |
| 1728491400 | 56.959 | 0.47 | 0.83 | 56.959 | 56.959 | 56.959 | 0 |
| 1728405000 | 56.488 | -0.5 | -0.87 | 56.314 | 56.5 | 56.314 | 9 |
| 1728318600 | 56.985 | 0.48 | 0.86 | 56.985 | 56.985 | 56.985 | 0 |
| 1728059400 | 56.5 | 0.91 | 1.64 | 55.739 | 56.5 | 55.739 | 36 |
| 1727973000 | 55.587 | 0.45 | 0.81 | 55.587 | 55.587 | 55.587 | 0 |
| 1727886600 | 55.142 | -1.31 | -2.32 | 55.142 | 55.142 | 55.142 | 0 |
| 1727800200 | 56.45 | 0.16 | 0.28 | 56.206 | 56.45 | 56.206 | 10 |
| 1727713800 | 56.293 | -0.47 | -0.83 | 56.371 | 56.371 | 56.158 | 92 |
| 1727454600 | 56.763 | 0.11 | 0.20 | 56.658 | 56.763 | 56.658 | 22 |
| 1727368200 | 56.65 | 1.91 | 3.49 | 56.423 | 56.65 | 56.423 | 22 |
| 1727281800 | 54.742 | -0.53 | -0.96 | 54.665 | 54.974 | 54.665 | 15 |
| 1727195400 | 55.27 | 0.27 | 0.49 | 55.104 | 55.27 | 55.104 | 20 |
| 1727109000 | 55.003 | 0.47 | 0.86 | 54.877 | 55.045 | 54.877 | 149 |
| 1726849800 | 54.533 | -0.66 | -1.19 | 54.97 | 55.129 | 54.533 | 51 |
| 1726763400 | 55.192 | 0.81 | 1.49 | 54.964 | 55.192 | 54.964 | 20 |
| 1726677000 | 54.384 | 0.19 | 0.35 | 54.384 | 54.384 | 54.384 | 0 |
| 1726590600 | 54.195 | -0.33 | -0.61 | 54.049 | 54.195 | 54.049 | 200 |
| 1726504200 | 54.528 | 0.53 | 0.98 | 54.332 | 54.528 | 54.332 | 22 |
| 1726245000 | 54 | -0.35 | -0.64 | 54.082 | 54.082 | 54 | 10 |
| 1726158600 | 54.347 | 1.77 | 3.37 | 54.347 | 54.347 | 54.347 | 0 |
| 1726072200 | 52.577 | 0.3 | 0.58 | 52.486 | 52.577 | 52.486 | 20 |
| 1725985800 | 52.275 | -0.11 | -0.20 | 52.275 | 52.275 | 52.275 | 0 |
| 1725899400 | 52.381 | -0.22 | -0.42 | 52.135 | 52.381 | 52.135 | 37 |
| 1725640200 | 52.602 | -0.21 | -0.41 | 52.602 | 52.602 | 52.602 | 0 |
| 1725553800 | 52.816 | -0.48 | -0.90 | 53.104 | 53.104 | 52.816 | 99 |
| 1725467400 | 53.298 | -2.81 | -5.01 | 53.109 | 53.298 | 53.109 | 1 |
| 1725381000 | 56.112 | -0.56 | -0.98 | 56.252 | 56.252 | 56.112 | 5 |
| 1725294600 | 56.669 | 0.41 | 0.73 | 56.294 | 56.669 | 56.294 | 20 |
| 1725035400 | 56.257 | 1.11 | 2.01 | 56.257 | 56.257 | 56.257 | 0 |
| 1724949000 | 55.148 | -0.79 | -1.42 | 55.148 | 55.148 | 55.148 | 0 |
| 1724862600 | 55.942 | 0.59 | 1.06 | 56.026 | 56.026 | 55.942 | 8 |
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
