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 | 0.55 | 0.871632329635 | 63.1 | 64.4 | 61.9 | 59 | 63.33029661 | DE |
| 4 | -5.75 | -8.28530259366 | 69.4 | 70.95 | 59.8 | 128 | 63.85330343 | DE |
| 12 | 12 | 23.2333010649 | 51.65 | 75.05 | 49.34 | 196 | 65.63061948 | DE |
| 26 | 9.8 | 18.1987000929 | 53.85 | 75.05 | 47.32 | 120 | 62.04940497 | DE |
| 52 | 15.21 | 31.3996696945 | 48.44 | 75.05 | 37.2 | 334 | 47.38711101 | DE |
| 156 | 24.9 | 64.2580645161 | 38.75 | 75.05 | 34.5 | 285 | 47.49153129 | DE |
| 260 | 24.9 | 64.2580645161 | 38.75 | 75.05 | 34.5 | 285 | 47.49153129 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1743110820 | 63.35 | -0.6 | -0.94 | 63.35 | 63.35 | 63.35 | 60 |
| 1743024420 | 63.95 | 0.75 | 1.19 | 63.25 | 63.95 | 63.25 | 12 |
| 1742938020 | 63.2 | -1.2 | -1.86 | 63.15 | 63.2 | 63.15 | 16 |
| 1742851620 | 64.4 | 2.45 | 3.95 | 64.05 | 64.4 | 63.15 | 115 |
| 1742592420 | 61.95 | 0 | 0.00 | 61.95 | 61.95 | 61.95 | 0 |
| 1742506020 | 61.95 | 0.8 | 1.31 | 63.1 | 63.1 | 61.9 | 93 |
| 1742419620 | 61.15 | 0.1 | 0.16 | 61.55 | 61.55 | 61.15 | 170 |
| 1742333220 | 61.05 | 0 | 0.00 | 61.05 | 61.05 | 61.05 | 0 |
| 1742246820 | 61.05 | 0.05 | 0.08 | 62.3 | 62.3 | 61.05 | 43 |
| 1741987620 | 61 | 0 | 0.00 | 61 | 61 | 61 | 0 |
| 1741901220 | 61 | 1.2 | 2.01 | 62.2 | 62.2 | 61 | 90 |
| 1741814820 | 59.8 | 0 | 0.00 | 59.8 | 59.8 | 59.8 | 0 |
| 1741728420 | 59.8 | 0 | 0.00 | 59.8 | 59.8 | 59.8 | 0 |
| 1741642020 | 59.8 | -2.7 | -4.32 | 61.9 | 62.2 | 59.8 | 207 |
| 1741382820 | 62.5 | -3.95 | -5.94 | 63.85 | 63.85 | 62.5 | 225 |
| 1741296420 | 66.45 | 0.5 | 0.76 | 66.65 | 66.65 | 64.7 | 320 |
| 1741210020 | 65.95 | 0.6 | 0.92 | 68.55 | 68.55 | 65.55 | 388 |
| 1741123620 | 65.349999 | -4.5 | -6.44 | 69.05 | 69.05 | 65.349999 | 38 |
| 1741037220 | 69.849999 | 0.45 | 0.65 | 70.9 | 70.95 | 69.4 | 44 |
| 1740778020 | 69.4 | 0 | 0.00 | 69.4 | 69.4 | 69.4 | 0 |
| 1740691620 | 69.4 | -1.65 | -2.32 | 69.4 | 69.4 | 69.4 | 25 |
| 1740605220 | 71.05 | 0.8 | 1.14 | 70 | 71.05 | 70 | 6 |
| 1740518820 | 70.25 | -1.1 | -1.54 | 70.4 | 71.75 | 70.2 | 204 |
| 1740432420 | 71.349999 | -0.05 | -0.07 | 71.55 | 73 | 71.25 | 144 |
| 1740173220 | 71.4 | -2.05 | -2.79 | 71.4 | 71.4 | 71.4 | 7 |
| 1740086820 | 73.45 | -0.05 | -0.07 | 73.45 | 73.45 | 73.45 | 6 |
| 1740000420 | 73.5 | 2.5 | 3.52 | 74.349999 | 75.05 | 73.5 | 283 |
| 1739914020 | 71 | -2.55 | -3.47 | 72.5 | 72.5 | 71 | 3 |
| 1739827620 | 73.55 | 1.6 | 2.22 | 73.75 | 73.75 | 72 | 597 |
| 1739568420 | 71.95 | 4.2 | 6.20 | 71.8 | 73.15 | 71.7 | 357 |
| 1739482020 | 67.75 | 8.25 | 13.87 | 66.95 | 68.45 | 64.099999 | 4385 |
| 1739395620 | 59.5 | 2 | 3.48 | 59.55 | 59.55 | 59.5 | 23 |
| 1739309220 | 57.5 | 0 | 0.00 | 57.5 | 57.5 | 57.5 | 0 |
| 1739222820 | 57.5 | 0.05 | 0.09 | 58.6 | 58.6 | 57.5 | 11 |
| 1738963620 | 57.45 | 0.6 | 1.06 | 57.3 | 58.55 | 57.3 | 4 |
| 1738877220 | 56.85 | 0 | 0.00 | 56.85 | 56.85 | 56.85 | 0 |
| 1738790820 | 56.85 | 0 | 0.00 | 56.85 | 56.85 | 56.85 | 0 |
| 1738704420 | 56.85 | -0.35 | -0.61 | 56.85 | 57.95 | 56.85 | 8 |
| 1738618020 | 57.2 | 0.2 | 0.35 | 58.2 | 58.25 | 57 | 48 |
| 1738358820 | 57 | 0.4 | 0.71 | 57 | 57 | 57 | 56 |
| 1738272420 | 56.6 | -1.35 | -2.33 | 56.6 | 56.6 | 56.6 | 7 |
| 1738186020 | 57.95 | 1.45 | 2.57 | 57.95 | 57.95 | 57.95 | 2 |
| 1738099620 | 56.5 | 0.7 | 1.25 | 55.95 | 56.5 | 55.95 | 236 |
| 1738013220 | 55.8 | 2.05 | 3.81 | 55.6 | 56.05 | 55.2 | 108 |
| 1737754020 | 53.75 | -0.05 | -0.09 | 53.75 | 53.75 | 53.75 | 1 |
| 1737667620 | 53.8 | 0.6 | 1.13 | 54.35 | 54.35 | 53.15 | 213 |
| 1737581220 | 53.2 | 0.3 | 0.57 | 53.25 | 53.25 | 53.2 | 69 |
| 1737494820 | 52.9 | 0 | 0.00 | 52.9 | 52.9 | 52.9 | 0 |
| 1737408420 | 52.9 | -0.1 | -0.19 | 53 | 53 | 52.9 | 3 |
| 1737149220 | 53 | 0.05 | 0.09 | 52.85 | 53 | 52.85 | 40 |
| 1737062820 | 52.95 | 0 | 0.00 | 52.95 | 52.95 | 52.95 | 0 |
| 1736976420 | 52.95 | 1.65 | 3.22 | 52.95 | 52.95 | 52.95 | 1 |
| 1736890020 | 51.3 | -0.7 | -1.35 | 51.3 | 51.3 | 51.3 | 1 |
| 1736803620 | 52 | 1.1 | 2.16 | 51.75 | 52 | 51.75 | 17 |
| 1736544420 | 50.9 | 0.9 | 1.80 | 50.9 | 50.9 | 50.9 | 39 |
| 1736458020 | 50 | 0 | 0.00 | 50 | 50 | 50 | 0 |
| 1736371620 | 50 | 0.58 | 1.17 | 49.62 | 50 | 49.34 | 236 |
| 1736285220 | 49.42 | 0 | 0.00 | 49.42 | 49.42 | 49.42 | 0 |
| 1736198820 | 49.42 | -2.78 | -5.33 | 49.42 | 49.42 | 49.42 | 1 |
| 1735939620 | 52.2 | 0.65 | 1.26 | 51.4 | 52.2 | 51.4 | 294 |
| 1735853220 | 51.55 | 0.75 | 1.48 | 51.65 | 51.65 | 51.55 | 21 |
| 1735594020 | 50.8 | -1.25 | -2.40 | 50.8 | 50.8 | 50.8 | 1 |
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
