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 | -0.53 | -0.629378933618 | 84.21 | 86.5 | 81.6 | 405 | 84.40547869 | DE |
| 4 | 4.67 | 5.91064422225 | 79.01 | 86.98 | 78.99 | 1060 | 85.45565414 | DE |
| 12 | 3.18 | 3.95031055901 | 80.5 | 86.98 | 74.98 | 611 | 82.25322989 | DE |
| 26 | -8.96 | -9.67184801382 | 92.64 | 95 | 74.98 | 475 | 83.92493425 | DE |
| 52 | -2.82 | -3.26011560694 | 86.5 | 97.35 | 72.6 | 423 | 84.00839976 | DE |
| 156 | -5.31 | -5.96696258007 | 88.99 | 99.5 | 64.16 | 388 | 83.60373742 | DE |
| 260 | -73.46 | -46.7481226931 | 157.14 | 182 | 64.16 | 390 | 97.59085556 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1732901400 | 83.68 | 1.98 | 2.42 | 81.71 | 83.68 | 81.71 | 89 |
| 1732815000 | 81.7 | -0.32 | -0.39 | 82.05 | 82.1 | 81.6 | 346 |
| 1732728600 | 82.02 | -3.07 | -3.61 | 85.09 | 86 | 82 | 1571 |
| 1732642200 | 85.09 | -0.51 | -0.60 | 85.6 | 85.6 | 84.58 | 272 |
| 1732555800 | 85.6 | 1.09 | 1.29 | 84.51 | 86.5 | 84.49 | 592 |
| 1732296600 | 84.51 | -0.69 | -0.81 | 84.21 | 84.53 | 83.3 | 409 |
| 1732210200 | 85.2 | 0.99 | 1.18 | 84.3 | 85.2 | 83.8 | 249 |
| 1732123800 | 84.21 | -1.39 | -1.62 | 85.6 | 85.78 | 84.21 | 133 |
| 1732037400 | 85.6 | 0.8 | 0.94 | 84.8 | 86 | 84.8 | 68 |
| 1731951000 | 84.8 | 0.79 | 0.94 | 84.1 | 84.99 | 84.1 | 136 |
| 1731691800 | 84.01 | 0.21 | 0.25 | 83.5 | 84.01 | 83.49 | 321 |
| 1731605400 | 83.8 | -0.91 | -1.07 | 83.8 | 84.7 | 83.69 | 624 |
| 1731519000 | 84.71 | 0 | 0.00 | 84.71 | 84.71 | 84.71 | 0 |
| 1731432600 | 84.71 | 0 | 0.00 | 84.71 | 84.71 | 84.71 | 0 |
| 1731346200 | 84.71 | -1.18 | -1.37 | 85.1 | 85.11 | 84.71 | 116 |
| 1731087000 | 85.89 | -0.1 | -0.12 | 85.9 | 85.9 | 84.76 | 4231 |
| 1731000600 | 85.99 | -0.01 | -0.01 | 86 | 86.98 | 85 | 8673 |
| 1730914200 | 86 | 1 | 1.18 | 85.75 | 86.8 | 85.51 | 400 |
| 1730827800 | 85 | 0.17 | 0.20 | 84.82 | 85 | 83.81 | 485 |
| 1730741400 | 84.83 | 0.43 | 0.51 | 84 | 84.83 | 83.4 | 1400 |
| 1730482200 | 84.4 | 5.4 | 6.84 | 79.01 | 84.4 | 78.99 | 1101 |
| 1730395800 | 79 | -0.5 | -0.63 | 79.5 | 79.5 | 77.53 | 1096 |
| 1730309400 | 79.5 | 0.2 | 0.25 | 79.2 | 80.6 | 79.2 | 571 |
| 1730223000 | 79.3 | 0 | 0.00 | 79.3 | 79.49 | 79.2 | 556 |
| 1730136600 | 79.3 | 0.18 | 0.23 | 79.11 | 80 | 79.11 | 114 |
| 1729873800 | 79.12 | -0.37 | -0.47 | 79.49 | 79.49 | 79 | 158 |
| 1729787400 | 79.49 | 0.97 | 1.24 | 78.51 | 79.49 | 78.1 | 257 |
| 1729701000 | 78.52 | -0.29 | -0.37 | 78.81 | 78.81 | 78.52 | 47 |
| 1729614600 | 78.81 | -0.99 | -1.24 | 79.79 | 80.01 | 78.81 | 768 |
| 1729528200 | 79.8 | 1.4 | 1.79 | 79.39 | 79.8 | 78.5 | 981 |
| 1729269000 | 78.4 | 0.99 | 1.28 | 77.41 | 78.4 | 77.41 | 579 |
| 1729182600 | 77.41 | -0.55 | -0.71 | 77.26 | 77.41 | 77.26 | 197 |
| 1729096200 | 77.96 | 0 | 0.00 | 77.96 | 77.96 | 77.96 | 0 |
| 1729009800 | 77.96 | -1.06 | -1.34 | 79.2 | 80 | 77.04 | 1916 |
| 1728923400 | 79.02 | 3 | 3.95 | 76.03 | 79.02 | 76.03 | 592 |
| 1728664200 | 76.02 | 0.26 | 0.34 | 76 | 76.02 | 75.8 | 27 |
| 1728577800 | 75.76 | 0 | 0.00 | 75.76 | 75.76 | 75.76 | 0 |
| 1728491400 | 75.76 | -0.46 | -0.60 | 76.22 | 76.22 | 74.98 | 1066 |
| 1728405000 | 76.22 | -0.88 | -1.14 | 77.1 | 77.1 | 76.22 | 305 |
| 1728318600 | 77.1 | -0.55 | -0.71 | 78.64 | 78.64 | 77.1 | 498 |
| 1728059400 | 77.65 | -1.83 | -2.30 | 79.48 | 79.5 | 77.65 | 51 |
| 1727973000 | 79.48 | -0.92 | -1.14 | 80.39 | 80.39 | 77.41 | 369 |
| 1727886600 | 80.4 | 0.8 | 1.01 | 79.6 | 80.4 | 77.6 | 173 |
| 1727800200 | 79.6 | 1 | 1.27 | 78.6 | 79.6 | 77.6 | 155 |
| 1727713800 | 78.6 | 1 | 1.29 | 77.61 | 78.6 | 77.6 | 115 |
| 1727454600 | 77.6 | -0.02 | -0.03 | 77.6 | 77.62 | 77.6 | 697 |
| 1727368200 | 77.62 | 0.31 | 0.40 | 77.6 | 77.79 | 77.6 | 556 |
| 1727281800 | 77.31 | -0.79 | -1.01 | 78.1 | 78.1 | 77.3 | 170 |
| 1727195400 | 78.1 | 0 | 0.00 | 78.1 | 78.1 | 77.26 | 261 |
| 1727109000 | 78.1 | 0 | 0.00 | 78.1 | 78.11 | 78.1 | 68 |
| 1726849800 | 78.1 | 0.1 | 0.13 | 78 | 78.1 | 78 | 100 |
| 1726763400 | 78 | -0.09 | -0.12 | 78.09 | 78.09 | 78 | 7 |
| 1726677000 | 78.09 | -1.89 | -2.36 | 79.98 | 79.98 | 77 | 863 |
| 1726590600 | 79.98 | 0.18 | 0.23 | 79.8 | 79.99 | 77.8 | 318 |
| 1726504200 | 79.8 | 1.01 | 1.28 | 78.79 | 79.8 | 77.12 | 201 |
| 1726245000 | 78.79 | -0.21 | -0.27 | 79 | 79 | 78 | 134 |
| 1726158600 | 79 | -1 | -1.25 | 80 | 80.45 | 79 | 12 |
| 1726072200 | 80 | -0.48 | -0.60 | 80.47 | 80.47 | 78 | 225 |
| 1725985800 | 80.48 | -0.02 | -0.02 | 80.49 | 80.49 | 78 | 89 |
| 1725899400 | 80.5 | 0.02 | 0.02 | 79.5 | 80.5 | 79.5 | 107 |
| 1725640200 | 80.48 | -0.02 | -0.02 | 80.5 | 80.5 | 79.5 | 49 |
| 1725553800 | 80.5 | 2 | 2.55 | 78.01 | 80.5 | 78 | 109 |
| 1725467400 | 78.5 | -1.52 | -1.90 | 79.99 | 79.99 | 78.16 | 97 |
| 1725381000 | 80.02 | -0.76 | -0.94 | 80.78 | 80.78 | 78.8 | 139 |
| 1725294600 | 80.78 | -0.32 | -0.39 | 80.78 | 80.78 | 79 | 111 |
| 1725035400 | 81.1 | -1.28 | -1.55 | 82.37 | 82.37 | 78.62 | 175 |
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
