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 | 0.07 | 0.118583770964 | 59.03 | 62.48 | 57.85 | 9205 | 60.31093149 | FU |
| 4 | -4.96 | -7.74274118014 | 64.06 | 68.25 | 57.53 | 10521 | 61.40737524 | FU |
| 12 | -25.55 | -30.1831069108 | 84.65 | 88.62 | 57.53 | 13629 | 69.14367893 | FU |
| 26 | -27.85 | -32.0299022427 | 86.95 | 89.14 | 57.53 | 9129 | 73.57859585 | FU |
| 52 | -33.5 | -36.1771058315 | 92.6 | 96.97 | 57.53 | 7127 | 79.6532546 | FU |
| 156 | -36.9 | -38.4375 | 96 | 105.24 | 57.53 | 4089 | 87.00266049 | FU |
| 260 | -36.9 | -38.4375 | 96 | 105.24 | 57.53 | 4089 | 87.00266049 | FU |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1732915740 | 60.26 | -1.74 | -2.81 | 61.99 | 62 | 58.03 | 9853 |
| 1732829400 | 62 | 0.75 | 1.22 | 61.25 | 62.48 | 60.53 | 4850 |
| 1732743000 | 61.25 | 2 | 3.38 | 59.85 | 62.48 | 59.25 | 21138 |
| 1732656600 | 59.25 | 0.25 | 0.42 | 58.53 | 59.93 | 58.53 | 7736 |
| 1732570140 | 59 | 0.5 | 0.85 | 57.95 | 59.68 | 57.95 | 4876 |
| 1732310940 | 58.5 | -0.5 | -0.85 | 59.03 | 59.03 | 57.85 | 7423 |
| 1732224600 | 59 | 0.11 | 0.19 | 59 | 59 | 57.53 | 14610 |
| 1732051800 | 58.89 | -0.88 | -1.47 | 59.1 | 59.63 | 58.02 | 17216 |
| 1731965340 | 59.77 | -2.23 | -3.60 | 59.11 | 61.5 | 59 | 13976 |
| 1731619800 | 62 | 1 | 1.64 | 61 | 62 | 58.01 | 29754 |
| 1731533400 | 61 | -1.94 | -3.08 | 62.85 | 62.85 | 61 | 5837 |
| 1731446940 | 62.94 | 0.73 | 1.17 | 62.22 | 63 | 62 | 4453 |
| 1731360540 | 62.21 | -1.48 | -2.32 | 63.9 | 63.9 | 62.21 | 4809 |
| 1731101400 | 63.69 | 0.78 | 1.24 | 62.92 | 63.78 | 62.54 | 4569 |
| 1731014940 | 62.91 | -0.67 | -1.05 | 63.19 | 64.4 | 62.7 | 7999 |
| 1730928600 | 63.58 | 0.58 | 0.92 | 64.459999 | 64.459999 | 63.01 | 7651 |
| 1730842200 | 63 | -0.01 | -0.02 | 63.3 | 64.66 | 63 | 4571 |
| 1730755800 | 63.01 | -1.99 | -3.06 | 65 | 65 | 63.01 | 10390 |
| 1730496600 | 65 | -3.15 | -4.62 | 64.06 | 68.25 | 62.01 | 17512 |
| 1730410200 | 68.15 | -1.18 | -1.70 | 69.62 | 69.62 | 68.1 | 11004 |
| 1730323800 | 69.33 | 0.03 | 0.04 | 68.68 | 69.72 | 68.65 | 6024 |
| 1730237340 | 69.3 | 0.3 | 0.43 | 69.06 | 69.99 | 68.61 | 6808 |
| 1730151000 | 69 | -0.93 | -1.33 | 70.98 | 70.98 | 69 | 2961 |
| 1729891800 | 69.93 | -0.07 | -0.10 | 69.45 | 71 | 69.45 | 8451 |
| 1729805400 | 70 | 0.34 | 0.49 | 69.8 | 70.02 | 69.31 | 8996 |
| 1729719000 | 69.66 | -0.47 | -0.67 | 69.35 | 70.29 | 69.35 | 13712 |
| 1729632600 | 70.13 | -0.05 | -0.07 | 69.67 | 70.22 | 69.05 | 10348 |
| 1729546140 | 70.18 | 0.18 | 0.26 | 70.01 | 70.65 | 69.22 | 8265 |
| 1729287000 | 70 | -0.36 | -0.51 | 70.36 | 70.36 | 69.01 | 7742 |
| 1729200540 | 70.36 | -0.02 | -0.03 | 70.2 | 70.77 | 69.03 | 7256 |
| 1729114140 | 70.38 | -0.06 | -0.09 | 70 | 70.43 | 68.22 | 8673 |
| 1729027740 | 70.44 | 1.59 | 2.31 | 68.27 | 70.44 | 68.27 | 12137 |
| 1728941340 | 68.85 | 1.18 | 1.74 | 67.6 | 68.89 | 66.51 | 8458 |
| 1728682200 | 67.67 | 0.57 | 0.85 | 68 | 68.97 | 66.43 | 19010 |
| 1728595740 | 67.099999 | 0.67 | 1.01 | 67.52 | 68.5 | 66.819999 | 10958 |
| 1728509400 | 66.43 | -0.82 | -1.22 | 67.6 | 67.75 | 66.43 | 22060 |
| 1728422940 | 67.25 | -0.06 | -0.09 | 67.31 | 68 | 66.43 | 8785 |
| 1728336600 | 67.31 | 1.01 | 1.52 | 67.47 | 67.49 | 66.55 | 5254 |
| 1728077400 | 66.3 | -1.2 | -1.78 | 66.7 | 67.8 | 65 | 14200 |
| 1727991000 | 67.5 | 0.49 | 0.73 | 67.12 | 68.47 | 66.5 | 9481 |
| 1727904540 | 67.01 | 0.05 | 0.07 | 66.93 | 68.5 | 66.2 | 11446 |
| 1727818200 | 66.959999 | -1.58 | -2.31 | 68.35 | 68.35 | 66 | 15657 |
| 1727731800 | 68.54 | 0.05 | 0.07 | 68.99 | 69.93 | 68.05 | 18455 |
| 1727472600 | 68.49 | 0.39 | 0.57 | 68.69 | 68.69 | 66.16 | 37651 |
| 1727386140 | 68.1 | -2.05 | -2.92 | 70.16 | 70.8 | 68 | 43299 |
| 1727299740 | 70.15 | -2.33 | -3.21 | 71.8 | 72 | 69.82 | 37015 |
| 1727213400 | 72.48 | -0.18 | -0.25 | 73.4 | 73.4 | 71.3 | 24488 |
| 1727127000 | 72.66 | -0.33 | -0.45 | 73.48 | 73.48 | 72.2 | 20652 |
| 1726867800 | 72.99 | -2.04 | -2.72 | 75.43 | 75.59 | 72.1 | 32873 |
| 1726781400 | 75.03 | -4.97 | -6.21 | 78 | 78 | 74.05 | 80572 |
| 1726695000 | 80 | -5.87 | -6.84 | 85.25 | 86.44 | 78.75 | 28565 |
| 1726608600 | 85.87 | 0.24 | 0.28 | 85.62 | 86.59 | 85.35 | 3676 |
| 1726522200 | 85.63 | 0.14 | 0.16 | 86 | 86.6 | 85.5 | 2230 |
| 1726263000 | 85.49 | 0.34 | 0.40 | 86 | 86 | 85.15 | 2500 |
| 1726176540 | 85.15 | 0.24 | 0.28 | 85.3 | 87.12 | 84.75 | 1993 |
| 1726090140 | 84.91 | 0.85 | 1.01 | 84.45 | 87.38 | 84.4 | 4597 |
| 1726003740 | 84.06 | -0.99 | -1.16 | 85 | 87.85 | 84.06 | 13025 |
| 1725917400 | 85.05 | 0.36 | 0.43 | 85.54 | 86.67 | 83.06 | 6169 |
| 1725658200 | 84.69 | 0.02 | 0.02 | 84.65 | 88.62 | 83.38 | 5682 |
| 1725571800 | 84.67 | 0.38 | 0.45 | 84.9 | 84.97 | 82.57 | 6747 |
| 1725485400 | 84.29 | -0.69 | -0.81 | 85.39 | 85.39 | 84.02 | 2167 |
| 1725399000 | 84.98 | -0.42 | -0.49 | 85.41 | 87.6 | 84.45 | 3891 |
| 1725312600 | 85.4 | 0.05 | 0.06 | 84.25 | 88.33 | 83.6 | 5042 |
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
