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 | 59.5 | 61.25 | 59.5 | 6891 | 59.5 | DE |
| 4 | 0 | 0 | 59.5 | 62.5 | 58.5 | 26996 | 59.71859758 | DE |
| 12 | 0.5 | 0.847457627119 | 59 | 62.5 | 52 | 21031 | 57.65602014 | DE |
| 26 | -5.5 | -8.46153846154 | 65 | 73.5 | 52 | 29509 | 62.95429624 | DE |
| 52 | 3.5 | 6.25 | 56 | 73.5 | 52 | 32785 | 64.56100695 | DE |
| 156 | -9.5 | -13.768115942 | 69 | 79 | 51 | 60812 | 62.98792163 | DE |
| 260 | 11.8 | 24.7379454927 | 47.7 | 225 | 38.5 | 52810 | 66.3833976 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1732901400 | 59.5 | 0 | 0.00 | 59.5 | 60.75 | 59.5 | 27999 |
| 1732815000 | 59.5 | 0 | 0.00 | 59.5 | 60.75 | 59.5 | 1400 |
| 1732728600 | 59.5 | 0 | 0.00 | 59.5 | 60.75 | 59.5 | 0 |
| 1732642200 | 59.5 | 0 | 0.00 | 59.5 | 61.25 | 59.5 | 2055 |
| 1732555800 | 59.5 | 0 | 0.00 | 59.5 | 60.75 | 59.5 | 3000 |
| 1732296600 | 59.5 | 0 | 0.00 | 59.5 | 60.75 | 59.5 | 13237 |
| 1732210200 | 59.5 | 0 | 0.00 | 59.5 | 60.75 | 59.5 | 2255 |
| 1732123800 | 59.5 | 0 | 0.00 | 59.5 | 60.75 | 59.5 | 2034 |
| 1732037400 | 59.5 | -2.5 | -4.03 | 59.5 | 60.75 | 59.5 | 1671 |
| 1731951000 | 62 | 0 | 0.00 | 59.5 | 62.5 | 59.5 | 42438 |
| 1731691800 | 62 | 2.5 | 4.20 | 59.5 | 62 | 59.5 | 21901 |
| 1731605400 | 59.5 | 0 | 0.00 | 59.5 | 60.25 | 59.5 | 2554 |
| 1731519000 | 59.5 | 0 | 0.00 | 59.5 | 60.25 | 59.5 | 5000 |
| 1731432600 | 59.5 | 0 | 0.00 | 59.5 | 60.25 | 59.5 | 21965 |
| 1731346200 | 59.5 | 0 | 0.00 | 59.5 | 60.25 | 59.5 | 0 |
| 1731087000 | 59.5 | 1 | 1.71 | 59.5 | 59.5 | 58.5 | 350695 |
| 1731000600 | 58.5 | -1 | -1.68 | 59.5 | 59.5 | 58.5 | 36923 |
| 1730914200 | 59.5 | 0 | 0.00 | 59.5 | 59.5 | 59.5 | 0 |
| 1730827800 | 59.5 | 0 | 0.00 | 59.5 | 61 | 59.5 | 18543 |
| 1730741400 | 59.5 | 0 | 0.00 | 59.5 | 60.25 | 59.5 | 0 |
| 1730482200 | 59.5 | 0 | 0.00 | 59.5 | 61 | 59.5 | 19500 |
| 1730395800 | 59.5 | 0 | 0.00 | 59.5 | 60.25 | 59.5 | 0 |
| 1730309400 | 59.5 | 0 | 0.00 | 59.5 | 60.25 | 59.5 | 10003 |
| 1730223000 | 59.5 | 0 | 0.00 | 59.5 | 60.25 | 59.5 | 0 |
| 1730136600 | 59.5 | -0.5 | -0.83 | 60 | 60.25 | 59.5 | 0 |
| 1729873800 | 60 | 0 | 0.00 | 60 | 60.5 | 60 | 3965 |
| 1729787400 | 60 | 0.5 | 0.84 | 59.5 | 60 | 59.5 | 0 |
| 1729701000 | 59.5 | 0.5 | 0.85 | 59 | 59.5 | 59 | 5200 |
| 1729614600 | 59 | 2.5 | 4.42 | 56.5 | 59 | 56.5 | 16224 |
| 1729528200 | 56.5 | 0 | 0.00 | 56.5 | 56.5 | 56.5 | 498 |
| 1729269000 | 56.5 | 0.5 | 0.89 | 56 | 56.5 | 56 | 10651 |
| 1729182600 | 56 | 0 | 0.00 | 56 | 56.5 | 56 | 300 |
| 1729096200 | 56 | 0 | 0.00 | 56 | 56.5 | 56 | 420 |
| 1729009800 | 56 | 1 | 1.82 | 55 | 56.5 | 55 | 26857 |
| 1728923400 | 55 | 0.25 | 0.46 | 54.75 | 56.5 | 54.75 | 5999 |
| 1728664200 | 54.75 | 0 | 0.00 | 54.75 | 56.5 | 54.75 | 61 |
| 1728577800 | 54.75 | -1.25 | -2.23 | 54.75 | 56.5 | 54.75 | 0 |
| 1728491400 | 56 | 1.75 | 3.23 | 54.25 | 56 | 54.25 | 15491 |
| 1728405000 | 54.25 | 1.25 | 2.36 | 52.5 | 54.25 | 52.5 | 21000 |
| 1728318600 | 53 | 0 | 0.00 | 52.5 | 53 | 52.5 | 18661 |
| 1728059400 | 53 | 0.5 | 0.95 | 52.5 | 53 | 52.5 | 33 |
| 1727973000 | 52.5 | 0 | 0.00 | 52.5 | 52.5 | 52.5 | 11055 |
| 1727886600 | 52.5 | 0 | 0.00 | 52.5 | 52.5 | 52.5 | 168 |
| 1727800200 | 52.5 | 0.5 | 0.96 | 52 | 52.5 | 52 | 10192 |
| 1727713800 | 52 | -1 | -1.89 | 52 | 52.25 | 52 | 5502 |
| 1727454600 | 53 | -1 | -1.85 | 54 | 54 | 52 | 91768 |
| 1727368200 | 54 | -1.5 | -2.70 | 55.5 | 55.5 | 54 | 45000 |
| 1727281800 | 55.5 | -0.5 | -0.89 | 56 | 56 | 55.5 | 10000 |
| 1727195400 | 56 | 0 | 0.00 | 56 | 56 | 56 | 5000 |
| 1727109000 | 56 | 0 | 0.00 | 56 | 56 | 56 | 0 |
| 1726849800 | 56 | 0 | 0.00 | 56 | 56 | 56 | 8849 |
| 1726763400 | 56 | 0 | 0.00 | 56 | 56.5 | 55.5 | 86989 |
| 1726677000 | 56 | -2 | -3.45 | 58 | 58 | 56 | 23667 |
| 1726590600 | 58 | 0 | 0.00 | 58 | 58 | 58 | 4390 |
| 1726504200 | 58 | 0 | 0.00 | 58 | 58 | 58 | 42558 |
| 1726245000 | 58 | 0 | 0.00 | 58 | 58 | 58 | 104662 |
| 1726158600 | 58 | 0 | 0.00 | 58 | 58 | 58 | 0 |
| 1726072200 | 58 | -0.5 | -0.85 | 58.5 | 58.5 | 58 | 11521 |
| 1725985800 | 58.5 | 0 | 0.00 | 58.5 | 58.5 | 58.5 | 29550 |
| 1725899400 | 58.5 | -0.5 | -0.85 | 59 | 59 | 58.5 | 46266 |
| 1725640200 | 59 | -0.5 | -0.84 | 59.5 | 59.5 | 59 | 9030 |
| 1725553800 | 59.5 | 2.5 | 4.39 | 59.5 | 60 | 59.5 | 47176 |
| 1725467400 | 57 | -3 | -5.00 | 59.5 | 59.5 | 57 | 46896 |
| 1725381000 | 60 | -9.5 | -13.67 | 69.5 | 69.5 | 59 | 1003981 |
| 1725294600 | 69.5 | 0 | 0.00 | 69.5 | 69.5 | 69.5 | 4875 |
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
