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 | -2.62 | -3.96609143203 | 66.06 | 67.93 | 63.7 | 21 | 67.93 | DE |
| 4 | -9.43 | -12.9408535749 | 72.87 | 72.87 | 63.7 | 76 | 67.31421365 | DE |
| 12 | -8.31 | -11.5818815331 | 71.75 | 86 | 63.7 | 264 | 74.45477198 | DE |
| 26 | 5.84 | 10.1388888889 | 57.6 | 86 | 53.5 | 251 | 69.27319068 | DE |
| 52 | 17.39 | 37.76330076 | 46.05 | 86 | 36.5 | 181 | 64.34410268 | DE |
| 156 | 14.71 | 30.1867432793 | 48.73 | 86 | 31.865 | 161 | 59.43968855 | DE |
| 260 | 14.71 | 30.1867432793 | 48.73 | 86 | 31.865 | 161 | 59.43968855 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1743197220 | 63.7 | -4.23 | -6.23 | 63.7 | 63.7 | 63.7 | 150 |
| 1743110820 | 67.93 | 0 | 0.00 | 67.93 | 67.93 | 67.93 | 0 |
| 1743024420 | 67.93 | 0 | 0.00 | 67.93 | 67.93 | 67.93 | 0 |
| 1742938020 | 67.93 | 0 | 0.00 | 67.93 | 67.93 | 67.93 | 0 |
| 1742851620 | 67.93 | 0.56 | 0.83 | 66.06 | 67.93 | 66.06 | 21 |
| 1742592420 | 67.37 | 0 | 0.00 | 67.37 | 67.37 | 67.37 | 0 |
| 1742506020 | 67.37 | 3.04 | 4.73 | 67.37 | 67.37 | 67.37 | 1 |
| 1742419620 | 64.33 | -0.34 | -0.53 | 64.05 | 64.33 | 64.05 | 31 |
| 1742333220 | 64.67 | -0.68 | -1.04 | 64.67 | 64.67 | 64.67 | 1 |
| 1742246820 | 65.349999 | 0.61 | 0.94 | 65.349999 | 65.349999 | 65.349999 | 1 |
| 1741987620 | 64.739999 | 0 | 0.00 | 64.739999 | 64.739999 | 64.739999 | 0 |
| 1741901220 | 64.739999 | -1.2 | -1.82 | 64.739999 | 64.739999 | 64.739999 | 55 |
| 1741814820 | 65.94 | -0.25 | -0.38 | 65.58 | 65.94 | 65.58 | 65 |
| 1741728420 | 66.19 | 0.85 | 1.30 | 66.19 | 66.19 | 66.19 | 1 |
| 1741642020 | 65.34 | -2.85 | -4.18 | 67.14 | 68.01 | 65.34 | 460 |
| 1741382820 | 68.19 | -0.82 | -1.19 | 68.19 | 68.19 | 68.19 | 1 |
| 1741296420 | 69.01 | 0 | 0.00 | 69.01 | 69.01 | 69.01 | 0 |
| 1741210020 | 69.01 | 0 | 0.00 | 69.01 | 69.01 | 69.01 | 0 |
| 1741123620 | 69.01 | -2.19 | -3.08 | 70 | 70 | 69.01 | 117 |
| 1741037220 | 71.2 | -1.67 | -2.29 | 71.79 | 71.79 | 71.2 | 178 |
| 1740778020 | 72.87 | 0.43 | 0.59 | 72.87 | 72.87 | 72.87 | 60 |
| 1740691620 | 72.44 | 0 | 0.00 | 72.44 | 72.44 | 72.44 | 0 |
| 1740605220 | 72.44 | 0 | 0.00 | 72.44 | 72.44 | 72.44 | 0 |
| 1740518820 | 72.44 | 0.66 | 0.92 | 71.5 | 72.44 | 71.5 | 395 |
| 1740432420 | 71.78 | -2.22 | -3.00 | 71.76 | 72.709999 | 70.25 | 3570 |
| 1740173220 | 74 | -4.09 | -5.24 | 74.31 | 74.39 | 73.81 | 332 |
| 1740086820 | 78.09 | 0 | 0.00 | 78.09 | 78.09 | 78.09 | 0 |
| 1740000420 | 78.09 | 0.27 | 0.35 | 77.02 | 78.09 | 77.02 | 12 |
| 1739914020 | 77.819999 | 2.4 | 3.18 | 77.819999 | 77.819999 | 77.819999 | 16 |
| 1739827620 | 75.42 | 0 | 0.00 | 75.42 | 75.42 | 75.42 | 0 |
| 1739568420 | 75.42 | 0.92 | 1.23 | 75.42 | 75.42 | 75.42 | 7 |
| 1739482020 | 74.5 | -1.51 | -1.99 | 75.27 | 75.27 | 74.5 | 78 |
| 1739395620 | 76.01 | -9.11 | -10.70 | 77.62 | 78.599999 | 71.56 | 1087 |
| 1739309220 | 85.12 | 0.33 | 0.39 | 85.79 | 86 | 85.12 | 70 |
| 1739222820 | 84.79 | 1.51 | 1.81 | 85.38 | 85.79 | 84.79 | 102 |
| 1738963620 | 83.28 | -0.22 | -0.26 | 83.28 | 83.28 | 83.28 | 4 |
| 1738877220 | 83.5 | 1.38 | 1.68 | 84.29 | 84.62 | 82.91 | 133 |
| 1738790820 | 82.12 | 0.64 | 0.79 | 81.29 | 82.12 | 81.2 | 71 |
| 1738704420 | 81.48 | 2.09 | 2.63 | 79.819999 | 81.48 | 79.819999 | 480 |
| 1738618020 | 79.39 | -1.6 | -1.98 | 78.8 | 79.39 | 78.8 | 407 |
| 1738358820 | 80.989999 | 0 | 0.00 | 80.989999 | 80.989999 | 80.989999 | 0 |
| 1738272420 | 80.989999 | 0.99 | 1.24 | 79.42 | 80.989999 | 79.42 | 217 |
| 1738186020 | 80 | 0 | 0.00 | 80 | 80 | 80 | 0 |
| 1738099620 | 80 | 3.17 | 4.13 | 77.599999 | 80 | 77.4 | 1170 |
| 1738013220 | 76.83 | 0.66 | 0.87 | 73.5 | 77 | 73.5 | 84 |
| 1737754020 | 76.17 | 0.01 | 0.01 | 76.56 | 76.56 | 75.91 | 154 |
| 1737667620 | 76.16 | 0 | 0.00 | 76.16 | 76.16 | 76.16 | 0 |
| 1737581220 | 76.16 | 0.93 | 1.24 | 76.01 | 76.16 | 76.01 | 42 |
| 1737494820 | 75.23 | -0.28 | -0.37 | 76.23 | 76.23 | 74.84 | 279 |
| 1737408420 | 75.51 | 0 | 0.00 | 75.51 | 75.51 | 75.51 | 0 |
| 1737149220 | 75.51 | 2.81 | 3.87 | 75.51 | 75.51 | 75.51 | 100 |
| 1737062820 | 72.7 | -0.84 | -1.14 | 72.849999 | 72.849999 | 72.7 | 93 |
| 1736976420 | 73.54 | 3.99 | 5.74 | 74 | 74.01 | 73.22 | 1253 |
| 1736890020 | 69.55 | 0 | 0.00 | 69.55 | 69.55 | 69.55 | 0 |
| 1736803620 | 69.55 | 0.26 | 0.38 | 69.55 | 69.55 | 69.55 | 2 |
| 1736544420 | 69.29 | 0 | 0.00 | 69.29 | 69.29 | 69.29 | 0 |
| 1736458020 | 69.29 | 0.35 | 0.51 | 69.29 | 69.29 | 69.29 | 20 |
| 1736371620 | 68.94 | -1.85 | -2.61 | 68.94 | 68.94 | 68.94 | 7 |
| 1736285220 | 70.79 | -1.54 | -2.13 | 72.73 | 72.73 | 70.65 | 46 |
| 1736198820 | 72.33 | 0.58 | 0.81 | 72.709999 | 72.709999 | 72.02 | 93 |
| 1735939620 | 71.75 | 1.04 | 1.47 | 71.75 | 71.75 | 71.75 | 44 |
| 1735853220 | 70.709999 | -0.79 | -1.10 | 71.22 | 71.58 | 70.45 | 82 |
| 1735594020 | 71.5 | -2.53 | -3.42 | 72 | 72.5 | 71.5 | 332 |
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
