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 | 0.64 | 0.957797066746 | 66.82 | 75 | 43.51 | 1612533 | 67.73666883 | DE |
| 4 | 8.43 | 14.2808741318 | 59.03 | 75 | 43.51 | 1551552 | 64.45767716 | DE |
| 12 | 12.85 | 23.5304889214 | 54.61 | 75 | 38.5 | 1124527 | 60.53633021 | DE |
| 26 | 22.49 | 50.0111185235 | 44.97 | 75 | 38.5 | 1150166 | 54.83948697 | DE |
| 52 | 27.35 | 68.1874844179 | 40.11 | 75 | 36.01 | 1222837 | 48.47068091 | DE |
| 156 | 21.81 | 47.7765607886 | 45.65 | 75 | 30.36 | 1377112 | 40.25110018 | DE |
| 260 | 32.96 | 95.5362318841 | 34.5 | 75 | 14.81 | 1552021 | 36.04275095 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1732252500 | 66.489999 | -0.89 | -1.32 | 67.5 | 75 | 43.51 | 2127590 |
| 1732166100 | 67.38 | -0.27 | -0.40 | 68.5 | 75 | 66.84 | 1423167 |
| 1732079700 | 67.65 | -1.67 | -2.41 | 68.6 | 68.97 | 67.52 | 1896521 |
| 1731993300 | 69.32 | 1.16 | 1.70 | 67.99 | 69.81 | 67.98 | 1911374 |
| 1731906900 | 68.16 | 0.99 | 1.47 | 66.819999 | 68.275 | 66.53 | 704013 |
| 1731647700 | 67.17 | 0.19 | 0.28 | 67.41 | 68.09 | 67.06 | 1421940 |
| 1731561300 | 66.98 | 0.34 | 0.51 | 66.98 | 68.18 | 66.319999 | 1636009 |
| 1731474900 | 66.64 | 1.96 | 3.03 | 64.069999 | 67.09 | 63.32 | 1324844 |
| 1731388500 | 64.68 | -0.8 | -1.22 | 65.48 | 66.099999 | 63.93 | 1403262 |
| 1731302100 | 65.48 | 1.17 | 1.82 | 65.379999 | 65.56 | 64.629999 | 808812 |
| 1731042900 | 64.31 | 1.37 | 2.18 | 64.04 | 64.5 | 63.59 | 767395 |
| 1730956500 | 62.94 | -0.06 | -0.10 | 63.71 | 63.79 | 62.48 | 2156662 |
| 1730870100 | 63 | 0.52 | 0.83 | 62.39 | 63.28 | 62.39 | 4495008 |
| 1730783700 | 62.48 | -0.01 | -0.02 | 61.76 | 62.59 | 61.55 | 595316 |
| 1730697300 | 62.49 | 1.21 | 1.97 | 61.7 | 62.6 | 61.7 | 1032363 |
| 1730438100 | 61.28 | -0.17 | -0.28 | 60.72 | 62.19 | 60.51 | 2259708 |
| 1730351700 | 61.45 | 0.27 | 0.44 | 61.37 | 61.89 | 61.09 | 980441 |
| 1730265300 | 61.18 | 0.25 | 0.41 | 61.3 | 61.4 | 60.48 | 1704977 |
| 1730178900 | 60.93 | 0.94 | 1.57 | 60.2 | 61.24 | 59.86 | 1122189 |
| 1730092500 | 59.99 | 1.06 | 1.80 | 59.03 | 60.14 | 58.79 | 1259452 |
| 1729833300 | 58.93 | 1.47 | 2.56 | 59.16 | 59.4 | 57.91 | 1164625 |
| 1729746900 | 57.46 | -1.27 | -2.16 | 59.2 | 59.2 | 57.43 | 1044923 |
| 1729660500 | 58.73 | 0.63 | 1.08 | 57.99 | 58.89 | 57.6 | 1087261 |
| 1729574100 | 58.1 | -1.33 | -2.24 | 59 | 59.73 | 57.85 | 844571 |
| 1729487700 | 59.43 | 1.16 | 1.99 | 59 | 59.5 | 58.75 | 705058 |
| 1729228500 | 58.27 | -1.02 | -1.72 | 58.95 | 60 | 45.01 | 879201 |
| 1729142100 | 59.29 | 0.82 | 1.40 | 59.34 | 59.5 | 58.62 | 1079352 |
| 1729055700 | 58.47 | -0.13 | -0.22 | 58.31 | 58.63 | 58.1 | 734271 |
| 1728969300 | 58.6 | 0.4 | 0.69 | 58.7 | 58.75 | 57.9 | 680785 |
| 1728882900 | 58.2 | -0.25 | -0.43 | 58.95 | 59.18 | 57.72 | 431352 |
| 1728623700 | 58.45 | -0.35 | -0.60 | 58.65 | 58.93 | 58.36 | 536150 |
| 1728537300 | 58.8 | 0.05 | 0.09 | 59.4 | 59.94 | 58.44 | 889297 |
| 1728450900 | 58.75 | 0.95 | 1.64 | 58.15 | 59.06 | 58.04 | 626668 |
| 1728364500 | 57.8 | -0.1 | -0.17 | 57.79 | 58.19 | 57.405 | 597673 |
| 1728278100 | 57.9 | 1.2 | 2.12 | 56.93 | 57.99 | 56.28 | 443745 |
| 1728022500 | 56.7 | -0.36 | -0.62 | 57 | 57.025 | 56.04 | 903547 |
| 1727936100 | 57.055 | -0.27 | -0.47 | 57.28 | 57.36 | 56.79 | 697501 |
| 1727849700 | 57.325 | -0.81 | -1.38 | 57.82 | 57.93 | 56.92 | 810920 |
| 1727763300 | 58.13 | -0.49 | -0.84 | 58.42 | 58.57 | 57.46 | 975508 |
| 1727676900 | 58.62 | 0.19 | 0.33 | 58.48 | 58.91 | 57.965 | 1460491 |
| 1727417700 | 58.43 | 0.12 | 0.21 | 57.52 | 58.56 | 57.21 | 1140813 |
| 1727331300 | 58.31 | 1.56 | 2.75 | 57.18 | 58.6 | 57.1 | 1357139 |
| 1727244900 | 56.75 | -1.63 | -2.79 | 57.97 | 58.21 | 56.55 | 1476106 |
| 1727158500 | 58.38 | 1.28 | 2.24 | 56.83 | 58.46 | 56 | 1367355 |
| 1727072100 | 57.1 | -0.33 | -0.57 | 57.23 | 57.79 | 56.52 | 596057 |
| 1726812900 | 57.43 | 0.3 | 0.53 | 57.35 | 58 | 38.5 | 2054067 |
| 1726726500 | 57.13 | 0.29 | 0.51 | 57.73 | 57.79 | 56.79 | 1522857 |
| 1726640100 | 56.84 | 0.18 | 0.32 | 56.41 | 56.905 | 56.05 | 960569 |
| 1726553700 | 56.66 | 0.97 | 1.74 | 56.21 | 56.94 | 56.12 | 807774 |
| 1726467300 | 55.69 | 0.51 | 0.92 | 55.55 | 55.8 | 55.34 | 672070 |
| 1726208100 | 55.18 | -0.08 | -0.14 | 55.66 | 55.95 | 54.88 | 480245 |
| 1726121700 | 55.26 | 0.25 | 0.45 | 55.1 | 55.45 | 54.54 | 850398 |
| 1726035300 | 55.01 | 0 | 0.00 | 55.01 | 55.01 | 55.01 | 0 |
| 1725948900 | 55.01 | 0.35 | 0.64 | 54.72 | 55.38 | 54.1 | 762538 |
| 1725862500 | 54.66 | -0.06 | -0.11 | 53.83 | 54.7 | 53.83 | 782135 |
| 1725603300 | 54.72 | 0.9 | 1.67 | 54.39 | 55.19 | 53.97 | 898809 |
| 1725516900 | 53.82 | -0.37 | -0.67 | 54.4 | 54.64 | 53.73 | 740260 |
| 1725430500 | 54.185 | -0.4 | -0.72 | 53.75 | 54.37 | 53.37 | 1128585 |
| 1725344100 | 54.58 | 0.24 | 0.44 | 54.41 | 54.85 | 54.15 | 781885 |
| 1725257700 | 54.34 | -0.09 | -0.17 | 54.61 | 54.65 | 53.32 | 579794 |
| 1724998500 | 54.43 | 0.08 | 0.15 | 54.42 | 54.56 | 53.8 | 2090157 |
| 1724912100 | 54.35 | 0.25 | 0.46 | 54.29 | 54.5 | 53.51 | 792469 |
| 1724825700 | 54.1 | 0.14 | 0.26 | 53.69 | 54.2 | 52.85 | 742989 |
| 1724739300 | 53.96 | 0.33 | 0.62 | 53.94 | 54.15 | 53.18 | 820846 |
| 1724652900 | 53.63 | 0.89 | 1.69 | 52.98 | 53.81 | 52.95 | 631090 |
| 1724393700 | 52.74 | -1.01 | -1.88 | 53.78 | 53.92 | 52.42 | 1253876 |
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
