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 | 0.65 | 0.921985815603 | 70.5 | 73.14 | 66.76 | 340198 | 70.07320594 | DE |
| 4 | -9.88 | -12.1930149327 | 81.03 | 84.85 | 66.76 | 226158 | 75.15328154 | DE |
| 12 | -5.54 | -7.2238883818 | 76.69 | 84.85 | 66.76 | 159552 | 73.98132081 | DE |
| 26 | 0.25 | 0.352609308886 | 70.9 | 84.85 | 66.76 | 158439 | 74.14072501 | DE |
| 52 | -7.32 | -9.32840576016 | 78.47 | 97.47 | 66.76 | 158208 | 78.89764282 | DE |
| 156 | -18.85 | -20.9444444444 | 90 | 109.9 | 66.76 | 179350 | 81.91359829 | DE |
| 260 | -18.85 | -20.9444444444 | 90 | 109.9 | 66.76 | 179350 | 81.91359829 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1741368600 | 71.15 | -1.37 | -1.89 | 71.75 | 73.14 | 70.8 | 164825 |
| 1741282200 | 72.52 | 1.87 | 2.65 | 71.11 | 72.89 | 70.77 | 284182 |
| 1741195800 | 70.65 | 3.4 | 5.06 | 68.34 | 72.59 | 68.29 | 298724 |
| 1741109400 | 67.25 | -2.74 | -3.91 | 68.47 | 69.14 | 66.76 | 349628 |
| 1741023000 | 69.99 | -0.33 | -0.47 | 69.85 | 71.42 | 69 | 212773 |
| 1740763800 | 70.32 | -1 | -1.40 | 70.5 | 71.43 | 68.63 | 555681 |
| 1740677400 | 71.32 | -8.54 | -10.69 | 72.8 | 74.63 | 69.85 | 599419 |
| 1740591000 | 79.86 | 2.09 | 2.69 | 78.74 | 80.38 | 78.67 | 169020 |
| 1740504600 | 77.77 | -1.88 | -2.36 | 78.97 | 79.56 | 77.57 | 142620 |
| 1740418200 | 79.65 | -0.32 | -0.40 | 80.5 | 80.77 | 79.26 | 163582 |
| 1740159000 | 79.97 | 0.87 | 1.10 | 79.32 | 80.62 | 78.9 | 168687 |
| 1740072600 | 79.1 | 0.38 | 0.48 | 78.75 | 80.2 | 78.75 | 146070 |
| 1739986200 | 78.72 | -4.69 | -5.62 | 83.2 | 83.73 | 78.72 | 223655 |
| 1739899800 | 83.41 | -0.05 | -0.06 | 83.46 | 84.17 | 83.21 | 99816 |
| 1739813400 | 83.46 | -0.79 | -0.94 | 83.73 | 84.27 | 83.46 | 126180 |
| 1739554200 | 84.25 | 0.79 | 0.95 | 83.24 | 84.85 | 82.78 | 142496 |
| 1739467800 | 83.46 | 2.76 | 3.42 | 81.86 | 83.46 | 81.55 | 119366 |
| 1739381400 | 80.7 | 1.2 | 1.51 | 79.87 | 81.04 | 79.23 | 110737 |
| 1739295000 | 79.5 | -0.47 | -0.59 | 79.46 | 80.13 | 79.3 | 145213 |
| 1739208600 | 79.97 | -1.9 | -2.32 | 81 | 82 | 79.97 | 154527 |
| 1738949400 | 81.87 | 0.64 | 0.79 | 81.03 | 82.25 | 80.95 | 195372 |
| 1738863000 | 81.23 | 4.88 | 6.39 | 76.85 | 81.39 | 76.85 | 153912 |
| 1738776600 | 76.35 | -0.51 | -0.66 | 76.61 | 77.9 | 75.28 | 175179 |
| 1738690200 | 76.86 | 1.63 | 2.17 | 76.85 | 77.22 | 74.59 | 158262 |
| 1738603800 | 75.23 | -1.27 | -1.66 | 73.81 | 75.54 | 73.46 | 152219 |
| 1738344600 | 76.5 | -0.57 | -0.74 | 76.89 | 77.55 | 75.59 | 120881 |
| 1738258200 | 77.07 | 2.64 | 3.55 | 74.6 | 77.26 | 74.59 | 160417 |
| 1738171800 | 74.43 | -0.13 | -0.17 | 74.07 | 74.81 | 73.38 | 102038 |
| 1738085400 | 74.56 | 0.57 | 0.77 | 73.95 | 74.98 | 73.11 | 99639 |
| 1737999000 | 73.99 | -0.47 | -0.63 | 73.3 | 74.87 | 73.3 | 64409 |
| 1737739800 | 74.46 | -0.23 | -0.31 | 74.09 | 75.89 | 73.98 | 105817 |
| 1737653400 | 74.69 | 0 | 0.00 | 74.69 | 74.69 | 74.69 | 0 |
| 1737567000 | 74.69 | 0 | 0.00 | 74.69 | 74.69 | 74.69 | 0 |
| 1737480600 | 74.69 | -0.14 | -0.19 | 74.12 | 75.2 | 74 | 112123 |
| 1737394200 | 74.83 | 0.93 | 1.26 | 73.7 | 75.37 | 73.01 | 117172 |
| 1737135000 | 73.9 | 2.4 | 3.36 | 72 | 74.7 | 71.74 | 174097 |
| 1737048600 | 71.5 | 0.35 | 0.49 | 71.9 | 72.51 | 71.32 | 96757 |
| 1736962200 | 71.15 | 1.55 | 2.23 | 69.65 | 71.49 | 69.65 | 117341 |
| 1736875800 | 69.6 | 0.59 | 0.85 | 69.73 | 70.68 | 69.48 | 134822 |
| 1736789400 | 69.01 | -0.12 | -0.17 | 68.6 | 69.42 | 67.95 | 122780 |
| 1736530200 | 69.13 | -1.33 | -1.89 | 70.12 | 70.53 | 69.03 | 90283 |
| 1736443800 | 70.46 | -0.2 | -0.28 | 70.08 | 71.21 | 70.08 | 84919 |
| 1736357400 | 70.66 | -0.54 | -0.76 | 71 | 71.63 | 69.65 | 105199 |
| 1736271000 | 71.2 | -0.52 | -0.73 | 71.46 | 72.61 | 70.76 | 92353 |
| 1736184600 | 71.72 | 3.25 | 4.75 | 69.01 | 72.08 | 68.94 | 142786 |
| 1735925400 | 68.47 | -1.76 | -2.51 | 70.03 | 70.44 | 68.27 | 74592 |
| 1735839000 | 70.23 | -0.33 | -0.47 | 71.17 | 71.43 | 69.58 | 79426 |
| 1735666200 | 70.56 | 1.12 | 1.61 | 69.03 | 70.56 | 69.03 | 24409 |
| 1735579800 | 69.44 | -0.53 | -0.76 | 69.54 | 70.18 | 69.1 | 64630 |
| 1735320600 | 69.97 | -0.38 | -0.54 | 69.8 | 70.29 | 69.48 | 55342 |
| 1735061400 | 70.35 | 0.87 | 1.25 | 69.86 | 70.49 | 69.44 | 20161 |
| 1734975000 | 69.48 | -0.22 | -0.32 | 69.29 | 69.64 | 68.86 | 74246 |
| 1734715800 | 69.7 | -0.92 | -1.30 | 70 | 70.04 | 68.75 | 365877 |
| 1734629400 | 70.62 | -1.61 | -2.23 | 71 | 71.55 | 70.19 | 164924 |
| 1734543000 | 72.23 | -0.38 | -0.52 | 72.59 | 72.9 | 71.09 | 243668 |
| 1734456600 | 72.61 | 0.18 | 0.25 | 71.61 | 73.35 | 71.61 | 225048 |
| 1734370200 | 72.43 | -2.55 | -3.40 | 74.79 | 75.16 | 71.9 | 149629 |
| 1734111000 | 74.98 | -2.17 | -2.81 | 76.69 | 77.09 | 74.98 | 120577 |
| 1734024600 | 77.15 | -0.6 | -0.77 | 77.7 | 78.15 | 77.15 | 117070 |
| 1733938200 | 77.75 | 1.41 | 1.85 | 76.92 | 78.42 | 76.19 | 131832 |
| 1733851800 | 76.34 | 0 | 0.00 | 76.34 | 76.34 | 76.34 | 0 |
| 1733765400 | 76.34 | 1.63 | 2.18 | 75.13 | 76.87 | 75.13 | 130456 |
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
