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 | 2.17 | 3.5538814281 | 61.06 | 66.37 | 60.9 | 29524 | 63.43518367 | CS |
| 4 | 5.4 | 9.33771398928 | 57.83 | 68.015 | 56.21 | 30214 | 63.29133581 | CS |
| 12 | 4.25 | 7.20583248559 | 58.98 | 68.015 | 54.23 | 24603 | 60.02969899 | CS |
| 26 | 10.78 | 20.552907531 | 52.45 | 68.015 | 50.02 | 26414 | 58.4147692 | CS |
| 52 | 11 | 21.0606930883 | 52.23 | 68.015 | 48.19 | 26912 | 55.97937512 | CS |
| 156 | 5.46 | 9.45127228665 | 57.77 | 68.015 | 45.385 | 30338 | 56.6151401 | CS |
| 260 | 2.31 | 3.79185817466 | 60.92 | 68.015 | 32.23 | 32061 | 52.84786848 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1732664100 | 63.23 | -0.81 | -1.26 | 63.43 | 63.91 | 62.94 | 16917 |
| 1732577700 | 64.04 | -0.2 | -0.31 | 65.09 | 66.37 | 64.04 | 51964 |
| 1732318500 | 64.239999 | 1.62 | 2.59 | 62.75 | 64.26 | 62.065 | 32011 |
| 1732232100 | 62.62 | 0.83 | 1.34 | 61.78 | 63.045 | 61.523 | 23346 |
| 1732145700 | 61.79 | 0.1 | 0.16 | 61.41 | 61.79 | 60.9 | 20603 |
| 1732059300 | 61.69 | -0.1 | -0.16 | 61.06 | 62.225 | 61.05 | 17206 |
| 1731972900 | 61.79 | -1.51 | -2.39 | 63 | 63.46 | 61.77 | 21876 |
| 1731713700 | 63.3 | 0.03 | 0.05 | 63.6 | 63.66 | 62.04 | 18325 |
| 1731627300 | 63.27 | -0.32 | -0.50 | 64.099999 | 64.099999 | 62.1 | 26913 |
| 1731540900 | 63.59 | 0.19 | 0.30 | 63.98 | 64.7 | 62.75 | 21959 |
| 1731454500 | 63.4 | -0.94 | -1.46 | 64.349999 | 65.56 | 63.22 | 43044 |
| 1731368100 | 64.34 | 0.39 | 0.61 | 64.819999 | 65.405 | 63.92 | 42266 |
| 1731108900 | 63.95 | 0.29 | 0.46 | 64.129999 | 64.59 | 63.59 | 26131 |
| 1731022500 | 63.66 | -3.26 | -4.87 | 65.62 | 65.989999 | 63.04 | 51538 |
| 1730936100 | 66.92 | 8.33 | 14.22 | 62.56 | 68.015 | 62.56 | 116273 |
| 1730849700 | 58.59 | 1.93 | 3.41 | 56.8 | 58.74 | 56.21 | 22065 |
| 1730763300 | 56.66 | -0.5 | -0.87 | 56.91 | 57.445 | 56.38 | 17641 |
| 1730500500 | 57.16 | 0.47 | 0.83 | 57.36 | 57.63 | 56.26 | 12629 |
| 1730414100 | 56.69 | -1.74 | -2.98 | 58.66 | 58.66 | 56.69 | 14688 |
| 1730327700 | 58.43 | 0.31 | 0.53 | 57.8 | 58.795 | 57.54 | 9721 |
| 1730241300 | 58.12 | -0.24 | -0.41 | 57.83 | 58.49 | 57.8 | 12287 |
| 1730154900 | 58.36 | 1.47 | 2.58 | 57.25 | 59.24 | 57.25 | 19106 |
| 1729895700 | 56.89 | -1.75 | -2.98 | 58.9 | 58.9 | 56.6 | 17988 |
| 1729809300 | 58.64 | 0.45 | 0.77 | 58.16 | 58.64 | 55.8622 | 18716 |
| 1729722900 | 58.19 | 1.86 | 3.30 | 55.97 | 58.28 | 55.97 | 32089 |
| 1729636500 | 56.33 | 0.49 | 0.88 | 55.64 | 56.425 | 55.64 | 16111 |
| 1729550100 | 55.84 | -2.56 | -4.38 | 58.08 | 58.08 | 55.61 | 16306 |
| 1729290900 | 58.4 | 0.36 | 0.62 | 58.43 | 58.94 | 58.195 | 18731 |
| 1729204500 | 58.04 | -0.28 | -0.48 | 59.7 | 59.7 | 56.3401 | 16629 |
| 1729118100 | 58.32 | -0.22 | -0.38 | 59.1 | 60.32 | 58.09 | 41712 |
| 1729031700 | 58.54 | 1.14 | 1.99 | 57.78 | 60.6 | 57.78 | 26820 |
| 1728945300 | 57.4 | 0.39 | 0.68 | 57.21 | 57.81 | 56.95 | 10327 |
| 1728686100 | 57.01 | 2.1 | 3.82 | 55.06 | 57.4405 | 55.06 | 14067 |
| 1728599700 | 54.91 | -0.38 | -0.69 | 54.72 | 55.08 | 54.35 | 13128 |
| 1728513300 | 55.29 | 0.09 | 0.16 | 55.04 | 55.555 | 54.74 | 11014 |
| 1728426900 | 55.2 | 0.1 | 0.18 | 55.38 | 55.6 | 54.9 | 12485 |
| 1728340500 | 55.1 | -0.15 | -0.27 | 54.96 | 55.545 | 54.945 | 12408 |
| 1728081300 | 55.25 | 0.98 | 1.81 | 55.2 | 55.5199 | 54.58 | 12410 |
| 1727994900 | 54.27 | -0.61 | -1.11 | 54.43 | 54.735 | 54.23 | 10010 |
| 1727908500 | 54.88 | -0.48 | -0.87 | 55.32 | 56.25 | 54.53 | 12209 |
| 1727822100 | 55.36 | -1.95 | -3.40 | 56.89 | 56.89 | 55.02 | 17528 |
| 1727735700 | 57.31 | 0.39 | 0.69 | 56.55 | 57.6914 | 56.55 | 12780 |
| 1727476500 | 56.92 | 0.09 | 0.16 | 57.59 | 57.59 | 56.64 | 20152 |
| 1727390100 | 56.83 | -0.02 | -0.04 | 57.39 | 58.07 | 56.6 | 21641 |
| 1727303700 | 56.85 | -1.11 | -1.92 | 57.88 | 57.88 | 55.965 | 17874 |
| 1727217300 | 57.96 | -0.82 | -1.40 | 59.24 | 59.24 | 57.715 | 11343 |
| 1727130900 | 58.78 | -0.71 | -1.19 | 59.95 | 60.18 | 58.54 | 16787 |
| 1726871700 | 59.49 | -2.04 | -3.32 | 60.96 | 61.12 | 59.2 | 88153 |
| 1726785300 | 61.53 | 2.11 | 3.55 | 61.29 | 61.59 | 60.08 | 26226 |
| 1726698900 | 59.42 | 0.57 | 0.97 | 58.84 | 62.19 | 58.36 | 39068 |
| 1726612500 | 58.85 | 0.47 | 0.81 | 58.98 | 59.99 | 58.69 | 38046 |
| 1726526100 | 58.38 | 0.88 | 1.53 | 57.59 | 58.545 | 57.16 | 48361 |
| 1726266900 | 57.5 | 1.51 | 2.70 | 56.55 | 57.76 | 56.32 | 18867 |
| 1726180500 | 55.99 | 0.33 | 0.59 | 56.07 | 56.32 | 55.42 | 19397 |
| 1726094100 | 55.66 | -0.51 | -0.91 | 55.68 | 55.7 | 54.4 | 16472 |
| 1726007700 | 56.17 | 0.59 | 1.06 | 55.93 | 56.32 | 55.23 | 18998 |
| 1725921300 | 55.58 | -0.49 | -0.87 | 56.07 | 56.69 | 55.25 | 35501 |
| 1725662100 | 56.07 | -1.11 | -1.94 | 57.44 | 57.44 | 55.83 | 17211 |
| 1725575700 | 57.18 | -0.64 | -1.11 | 58.18 | 58.18 | 56.97 | 12606 |
| 1725489300 | 57.82 | -0.83 | -1.42 | 58.38 | 58.605 | 57.58 | 14328 |
| 1725402900 | 58.65 | -0.91 | -1.53 | 58.98 | 59.36 | 58.4 | 22685 |
| 1725057300 | 59.56 | -0.15 | -0.25 | 59.7 | 60.17 | 59.28 | 32889 |
| 1724970900 | 59.71 | 0.25 | 0.42 | 60.11 | 60.11 | 57.8 | 16067 |
| 1724884500 | 59.46 | 0.22 | 0.37 | 59.11 | 60.36 | 58.45 | 29490 |
| 1724798100 | 59.24 | -0.51 | -0.85 | 59.46 | 59.7 | 58.4844 | 22103 |
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
