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 | -3.343605547 | 64.9 | 65.045 | 62.07 | 675524 | 63.32728636 | CS |
| 4 | -5.13 | -7.55968169761 | 67.86 | 69.2 | 62.07 | 878157 | 66.59935341 | CS |
| 12 | 5.44 | 9.49554896142 | 57.29 | 69.2 | 57.12 | 866082 | 65.18841422 | CS |
| 26 | -3.68 | -5.54133413643 | 66.41 | 69.2 | 57.12 | 1054909 | 62.58695465 | CS |
| 52 | -2.3 | -3.53682915577 | 65.03 | 71.65 | 53.78 | 870219 | 62.44845497 | CS |
| 156 | -8.26 | -11.6354416115 | 70.99 | 81.01 | 50.36 | 638677 | 61.48386167 | CS |
| 260 | 14.06 | 28.8884322992 | 48.67 | 86 | 44.53 | 521819 | 61.70622788 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1743115200 | 63.09 | -0.88 | -1.38 | 63.5 | 64.269999 | 62.84 | 453611 |
| 1743028800 | 63.97 | 0.95 | 1.51 | 63.02 | 64.08 | 63.02 | 478317 |
| 1742942400 | 63.02 | -1.02 | -1.59 | 62.55 | 63.58 | 62.55 | 681251 |
| 1742856000 | 64.04 | 1.35 | 2.15 | 63.11 | 64.135 | 62.07 | 840007 |
| 1742596800 | 62.69 | -2.53 | -3.88 | 64.9 | 65.045 | 62.51 | 924436 |
| 1742510400 | 65.22 | -1.12 | -1.69 | 66.16 | 66.44 | 65.099999 | 627359 |
| 1742424000 | 66.34 | -0.17 | -0.26 | 66.489999 | 67 | 65.709999 | 650416 |
| 1742337600 | 66.51 | -0.87 | -1.29 | 67.36 | 67.7 | 66.25 | 627990 |
| 1742251200 | 67.38 | 1.02 | 1.54 | 66.489999 | 67.5548 | 66.349999 | 592678 |
| 1741992000 | 66.36 | 1.24 | 1.90 | 65.69 | 66.44 | 65.2 | 850399 |
| 1741905600 | 65.12 | -1.73 | -2.59 | 66.98 | 67.42 | 64.959999 | 709907 |
| 1741819200 | 66.849999 | -0.74 | -1.09 | 67.47 | 68 | 66.43 | 593997 |
| 1741732800 | 67.59 | -0.41 | -0.60 | 67.84 | 68.545 | 66.715 | 1212295 |
| 1741646400 | 68 | -0.4 | -0.58 | 68.25 | 69.2 | 67.89 | 1165003 |
| 1741390800 | 68.4 | 0.24 | 0.35 | 67.94 | 69.075 | 67.94 | 1188183 |
| 1741304400 | 68.16 | -0.34 | -0.50 | 67.84 | 68.87 | 67.84 | 1056412 |
| 1741218000 | 68.5 | 1.02 | 1.51 | 66.769999 | 68.71 | 66.769999 | 1400320 |
| 1741131600 | 67.48 | 0.11 | 0.16 | 67.23 | 68.215 | 67.23 | 1266750 |
| 1741045200 | 67.37 | -0.45 | -0.66 | 67.59 | 67.97 | 67.17 | 783827 |
| 1740786000 | 67.82 | -0.04 | -0.06 | 67.86 | 68.89 | 67.16 | 1459986 |
| 1740699600 | 67.86 | 1.05 | 1.57 | 66.83 | 68.215 | 66.83 | 1156786 |
| 1740613200 | 66.81 | -0.52 | -0.77 | 67.47 | 67.72 | 66.62 | 567646 |
| 1740526800 | 67.33 | 0.33 | 0.49 | 67.01 | 67.7125 | 67 | 610701 |
| 1740440400 | 67 | -0.12 | -0.18 | 67.31 | 68.94 | 66.989999 | 851422 |
| 1740181200 | 67.12 | 0.3 | 0.45 | 68.05 | 68.05 | 66.19 | 1301115 |
| 1740094800 | 66.819999 | -0.16 | -0.24 | 67.069999 | 67.26 | 66.58 | 497338 |
| 1740008400 | 66.98 | -0.13 | -0.19 | 67.35 | 67.35 | 66.58 | 657903 |
| 1739922000 | 67.11 | 0.39 | 0.58 | 67.15 | 67.31 | 66.459999 | 633232 |
| 1739576400 | 66.72 | -0.6 | -0.89 | 67.4 | 67.67 | 66.69 | 617736 |
| 1739490000 | 67.32 | 0.84 | 1.26 | 66.379999 | 67.44 | 66.16 | 999993 |
| 1739403600 | 66.48 | -0.42 | -0.63 | 65.769999 | 67.31 | 65.665 | 807610 |
| 1739317200 | 66.9 | 0.08 | 0.12 | 66.56 | 67.43 | 66.47 | 973276 |
| 1739230800 | 66.819999 | -0.5 | -0.74 | 67.42 | 67.76 | 66.72 | 1019683 |
| 1738971600 | 67.32 | -0.35 | -0.52 | 66.65 | 67.75 | 66.61 | 1503829 |
| 1738885200 | 67.67 | 1.05 | 1.58 | 67.25 | 67.78 | 65.64 | 1196762 |
| 1738798800 | 66.62 | 0.62 | 0.94 | 65.879999 | 67.17 | 65.760999 | 470593 |
| 1738712400 | 66 | 0.74 | 1.13 | 64.29 | 66.455 | 64.29 | 945963 |
| 1738626000 | 65.26 | -0.16 | -0.24 | 64.239999 | 65.64 | 63.91 | 1003591 |
| 1738366800 | 65.42 | -0.21 | -0.32 | 65.819999 | 66.14 | 64.925 | 664191 |
| 1738280400 | 65.629999 | 0.61 | 0.94 | 65.9 | 66.59 | 65.03 | 507459 |
| 1738194000 | 65.019999 | -1.18 | -1.78 | 66.16 | 66.5 | 64.66 | 671691 |
| 1738107600 | 66.2 | 0.05 | 0.08 | 65.849999 | 67.03 | 65.72 | 600244 |
| 1738021200 | 66.15 | 1.16 | 1.78 | 65.23 | 66.448499 | 65.23 | 537400 |
| 1737762000 | 64.989999 | 0.93 | 1.45 | 64.45 | 65.66 | 64.379999 | 556550 |
| 1737675600 | 64.06 | 0 | 0.00 | 64.06 | 64.06 | 64.06 | 0 |
| 1737589200 | 64.06 | -0.3 | -0.47 | 64.18 | 64.22 | 63.74 | 959053 |
| 1737502800 | 64.36 | 3.15 | 5.15 | 61.83 | 64.51 | 61.6 | 2014527 |
| 1737157200 | 61.21 | -0.1 | -0.16 | 61.83 | 62.36 | 61.15 | 979097 |
| 1737070800 | 61.31 | 1.57 | 2.63 | 59.96 | 61.62 | 59.7 | 767242 |
| 1736984400 | 59.74 | 0.06 | 0.10 | 60.79 | 61.2 | 59.5 | 777663 |
| 1736898000 | 59.68 | 0.94 | 1.60 | 58.32 | 59.99 | 58.32 | 699751 |
| 1736811600 | 58.74 | 0.82 | 1.42 | 57.39 | 58.82 | 57.34 | 706733 |
| 1736552400 | 57.92 | -0.59 | -1.01 | 57.34 | 58.41 | 57.24 | 1257099 |
| 1736379600 | 58.51 | 0.07 | 0.12 | 58.28 | 58.66 | 57.72 | 818848 |
| 1736293200 | 58.44 | -0.48 | -0.81 | 59.56 | 59.57 | 58.14 | 736266 |
| 1736206800 | 58.92 | 0.28 | 0.48 | 58.97 | 60.12 | 58.23 | 1076846 |
| 1735947600 | 58.64 | 1.24 | 2.16 | 57.29 | 58.89 | 57.12 | 791628 |
| 1735861200 | 57.4 | -1.74 | -2.94 | 59.27 | 59.39 | 57.315 | 1087020 |
| 1735688400 | 59.14 | 0.16 | 0.27 | 59.54 | 60 | 58.9 | 1122763 |
| 1735602000 | 58.98 | -0.1 | -0.17 | 59.4 | 59.4 | 58.39 | 1049532 |
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
