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 | 0 | 0 | 0 | 0 | 0 | 0 | T |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | T |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | T |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | T |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | T |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | T |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | T |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1732656600 | 58.74 | -0.36 | -0.61 | 61.01 | 61.02 | 57.83 | 263600 |
| 1732570140 | 59.1 | -2.54 | -4.12 | 58.86 | 61.78 | 58.66 | 20500 |
| 1732310940 | 61.64 | 3.2 | 5.48 | 59.4 | 62.28 | 58.28 | 69169 |
| 1732224600 | 58.44 | 0 | 0.00 | 58.61 | 61.23 | 57.75 | 171687 |
| 1732051800 | 58.44 | 0.46 | 0.79 | 58.43 | 61.82 | 58.02 | 247429 |
| 1731965340 | 57.98 | 0.38 | 0.66 | 57.5 | 61.41 | 57.5 | 90276 |
| 1731619800 | 57.6 | 0.15 | 0.26 | 57.69 | 65.29 | 57.38 | 228598 |
| 1731533400 | 57.45 | -1.06 | -1.81 | 58.2 | 65.45 | 57.44 | 225755 |
| 1731446940 | 58.51 | -3.08 | -5.00 | 59.19 | 62.08 | 57.6 | 350900 |
| 1731360540 | 61.59 | 0.65 | 1.07 | 60.37 | 69.85 | 58.96 | 169180 |
| 1731101400 | 60.94 | -3.7 | -5.72 | 62.38 | 69.74 | 60.3 | 135445 |
| 1731014940 | 64.64 | 2.87 | 4.65 | 63.32 | 73.87 | 63.01 | 124170 |
| 1730928600 | 61.77 | -0.93 | -1.48 | 61.97 | 69.33 | 61.66 | 222100 |
| 1730842200 | 62.7 | -0.29 | -0.46 | 63.96 | 64.2 | 62.67 | 87700 |
| 1730755800 | 62.99 | 0.61 | 0.98 | 65.05 | 65.06 | 62.98 | 7550 |
| 1730496600 | 62.38 | -0.79 | -1.25 | 64.03 | 65.98 | 62.37 | 34605 |
| 1730410200 | 63.17 | -0.69 | -1.08 | 63.64 | 70.64 | 62.55 | 13093 |
| 1730323800 | 63.86 | 0.13 | 0.20 | 62.79 | 63.86 | 62.79 | 1300 |
| 1730237340 | 63.73 | 0.44 | 0.70 | 64.019999 | 64.51 | 63.11 | 38200 |
| 1730151000 | 63.29 | -2.15 | -3.29 | 65.94 | 65.95 | 62.96 | 217230 |
| 1729891800 | 65.44 | 4.67 | 7.68 | 63.52 | 65.44 | 61.53 | 159622 |
| 1729805400 | 60.77 | 1.08 | 1.81 | 59.88 | 63.35 | 59.88 | 216858 |
| 1729719000 | 59.69 | -1.99 | -3.23 | 60.31 | 67.51 | 59.68 | 82400 |
| 1729632600 | 61.68 | -0.29 | -0.47 | 61.31 | 68.2 | 61.2 | 35500 |
| 1729546140 | 61.97 | 0.5 | 0.81 | 63.01 | 69.32 | 60.78 | 741700 |
| 1729287000 | 61.47 | -0.53 | -0.85 | 61.77 | 64.95 | 61.09 | 189939 |
| 1729200540 | 62 | -1.6 | -2.52 | 62.14 | 64.56 | 61.12 | 201116 |
| 1729114140 | 63.6 | 2.63 | 4.31 | 62.44 | 69.95 | 62.27 | 26204 |
| 1729027740 | 60.97 | -1.7 | -2.71 | 61.45 | 64.879999 | 60.96 | 29500 |
| 1728941340 | 62.67 | -1.2 | -1.88 | 63.03 | 66.06 | 62.3 | 19850 |
| 1728682200 | 63.87 | 0.48 | 0.76 | 64.519999 | 65.459999 | 62.47 | 24874 |
| 1728595740 | 63.39 | 2.16 | 3.53 | 64.09 | 69.39 | 61.42 | 64622 |
| 1728509400 | 61.23 | -12.36 | -16.80 | 61.33 | 64.319999 | 60.92 | 76800 |
| 1728422940 | 73.59 | 10.25 | 16.18 | 62.61 | 73.62 | 61.3 | 154100 |
| 1728336600 | 63.34 | 0.55 | 0.88 | 64.23 | 66.97 | 63.33 | 18214 |
| 1728077400 | 62.79 | -0.85 | -1.34 | 64.09 | 66.599999 | 62.78 | 84804 |
| 1727991000 | 63.64 | -1.15 | -1.77 | 64.95 | 66.739999 | 63.23 | 169411 |
| 1727904540 | 64.79 | 0.6 | 0.93 | 66.19 | 73.06 | 64.78 | 116104 |
| 1727818200 | 64.19 | -7.95 | -11.02 | 65.03 | 72.5 | 64.18 | 163100 |
| 1727731800 | 72.14 | 6.86 | 10.51 | 66.03 | 72.14 | 64.72 | 49509 |
| 1727472600 | 65.28 | -1.46 | -2.19 | 68.12 | 68.98 | 65.08 | 23335 |
| 1727386140 | 66.739999 | 5.43 | 8.86 | 63.73 | 72.47 | 63.26 | 221760 |
| 1727299740 | 61.31 | -1.23 | -1.97 | 61.57 | 62.65 | 60.88 | 11000 |
| 1727213400 | 62.54 | 3.12 | 5.25 | 62.67 | 64.12 | 60.52 | 14200 |
| 1727127000 | 59.42 | 1.5 | 2.59 | 64.379999 | 64.39 | 56.97 | 75301 |
| 1726867800 | 57.92 | -1.11 | -1.88 | 59.63 | 64.849999 | 57.44 | 612177 |
| 1726781400 | 59.03 | 0.69 | 1.18 | 58.89 | 65.989999 | 58.72 | 180900 |
| 1726695000 | 58.34 | -1.34 | -2.25 | 58.16 | 61.64 | 58 | 109472 |
| 1726608600 | 59.68 | 0.01 | 0.02 | 59.88 | 65.33 | 58.46 | 26465 |
| 1726522200 | 59.67 | -0.94 | -1.55 | 58.95 | 65.7 | 58.93 | 22400 |
| 1726263000 | 60.61 | 0.69 | 1.15 | 61.41 | 69.46 | 59.39 | 76869 |
| 1726176540 | 59.92 | 1.79 | 3.08 | 61.45 | 65.91 | 58.63 | 182025 |
| 1726090140 | 58.13 | 1.55 | 2.74 | 61.06 | 64.76 | 57.55 | 42500 |
| 1726003740 | 56.58 | -6.16 | -9.82 | 57.44 | 63.91 | 56.56 | 94500 |
| 1725917400 | 62.74 | 5.28 | 9.19 | 59.2 | 64.54 | 57.23 | 85584 |
| 1725658200 | 57.46 | -0.94 | -1.61 | 57.49 | 64.11 | 56.97 | 47362 |
| 1725571800 | 58.4 | 0.23 | 0.40 | 57.41 | 64.69 | 57.41 | 357625 |
| 1725485400 | 58.17 | 1.03 | 1.80 | 60.02 | 64.42 | 57.23 | 65545 |
| 1725399000 | 57.14 | -2.46 | -4.13 | 58.15 | 63.84 | 56.86 | 211950 |
| 1725312600 | 59.6 | -1.08 | -1.78 | 62.05 | 62.11 | 59.01 | 22558 |
| 1725053400 | 60.68 | 0.37 | 0.61 | 62.96 | 62.97 | 59.84 | 125800 |
| 1724967000 | 60.31 | -2.92 | -4.62 | 63.02 | 67.23 | 59.78 | 59436 |
| 1724880600 | 63.23 | 0.93 | 1.49 | 61.07 | 63.23 | 59.64 | 90600 |
| 1724794140 | 62.3 | 0.78 | 1.27 | 60.36 | 63.14 | 59.93 | 41800 |
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
