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 | DE |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1743110820 | 64.48 | -0.28 | -0.43 | 64.68 | 65.98 | 64.019999 | 7386 |
| 1743024420 | 64.76 | -0.04 | -0.06 | 64.84 | 65.3 | 63.78 | 14682 |
| 1742938020 | 64.8 | 0.04 | 0.06 | 64.98 | 65.4 | 63.52 | 15825 |
| 1742851620 | 64.76 | -1.52 | -2.29 | 66.48 | 66.5 | 64.68 | 28183 |
| 1742592420 | 66.28 | -0.24 | -0.36 | 66.379999 | 66.58 | 65.36 | 12874 |
| 1742506020 | 66.519999 | 0.42 | 0.64 | 66 | 66.599999 | 65.42 | 18426 |
| 1742419620 | 66.099999 | -0.88 | -1.31 | 66.98 | 67.54 | 65.2 | 25942 |
| 1742333220 | 66.98 | -0.96 | -1.41 | 67.819999 | 68.4 | 66.519999 | 13151 |
| 1742246820 | 67.94 | -0.44 | -0.64 | 67.98 | 68.04 | 65.5 | 24626 |
| 1741987620 | 68.38 | 0.54 | 0.80 | 68.04 | 68.4 | 66.5 | 8424 |
| 1741901220 | 67.84 | -0.06 | -0.09 | 67.459999 | 67.92 | 66.239999 | 12557 |
| 1741814820 | 67.9 | -0.12 | -0.18 | 68.3 | 69.2 | 66.86 | 16098 |
| 1741728420 | 68.02 | -1.16 | -1.68 | 69.38 | 70.04 | 67.06 | 27282 |
| 1741642020 | 69.18 | -1.62 | -2.29 | 71.26 | 73.28 | 68.34 | 45375 |
| 1741382820 | 70.8 | -0.84 | -1.17 | 71.38 | 72.02 | 69.98 | 12454 |
| 1741296420 | 71.64 | -2.68 | -3.61 | 73.76 | 74.68 | 70.06 | 24720 |
| 1741210020 | 74.319999 | -3.18 | -4.10 | 77.7 | 78.28 | 73.2 | 19811 |
| 1741123620 | 77.5 | -0.52 | -0.67 | 78.4 | 78.8 | 77 | 14856 |
| 1741037220 | 78.02 | -2.1 | -2.62 | 80.5 | 80.88 | 77.4 | 8300 |
| 1740778020 | 80.12 | -0.54 | -0.67 | 80.319999 | 81.28 | 79.739999 | 4090 |
| 1740691620 | 80.66 | 0.48 | 0.60 | 80.28 | 81.599999 | 79.44 | 3924 |
| 1740605220 | 80.18 | -0.1 | -0.12 | 80.28 | 81.06 | 79.5 | 3253 |
| 1740518820 | 80.28 | 1.5 | 1.90 | 78.16 | 80.28 | 78.16 | 4903 |
| 1740432420 | 78.78 | 2.98 | 3.93 | 76.54 | 79.52 | 76.02 | 8752 |
| 1740173220 | 75.8 | 0.18 | 0.24 | 76 | 76.819999 | 75.319999 | 8101 |
| 1740086820 | 75.62 | -0.3 | -0.40 | 76.66 | 77.18 | 75.56 | 3453 |
| 1740000420 | 75.92 | -2.2 | -2.82 | 78.14 | 78.14 | 75.62 | 6386 |
| 1739914020 | 78.12 | 0.32 | 0.41 | 77.28 | 78.26 | 76.4 | 12216 |
| 1739827620 | 77.8 | -1.06 | -1.34 | 79 | 79.319999 | 76.64 | 4883 |
| 1739568420 | 78.86 | -0.4 | -0.50 | 78.62 | 79.36 | 77.66 | 3279 |
| 1739482020 | 79.26 | 0.78 | 0.99 | 78.16 | 79.48 | 77.9 | 3135 |
| 1739395620 | 78.48 | -2.18 | -2.70 | 80.66 | 81 | 77.5 | 8130 |
| 1739309220 | 80.66 | -0.1 | -0.12 | 80.68 | 82.4 | 79.72 | 11967 |
| 1739222820 | 80.76 | 1.58 | 2.00 | 79.3 | 80.86 | 79.3 | 3629 |
| 1738963620 | 79.18 | -0.74 | -0.93 | 80 | 81.4 | 79.18 | 1605 |
| 1738877220 | 79.92 | -0.9 | -1.11 | 80.98 | 81.099999 | 79.92 | 3232 |
| 1738790820 | 80.819999 | 2.34 | 2.98 | 78.3 | 80.819999 | 78.3 | 3488 |
| 1738704420 | 78.48 | -0.76 | -0.96 | 79.08 | 79.14 | 77.599999 | 3895 |
| 1738618020 | 79.239999 | -0.56 | -0.70 | 78.56 | 79.239999 | 78 | 4737 |
| 1738358820 | 79.8 | 1.34 | 1.71 | 78.58 | 80.02 | 77.94 | 3498 |
| 1738272420 | 78.459999 | 3.22 | 4.28 | 76.8 | 79.38 | 76.3 | 7255 |
| 1738186020 | 75.239999 | -0.52 | -0.69 | 76.599999 | 76.599999 | 75.18 | 1510 |
| 1738099620 | 75.76 | 0.22 | 0.29 | 75.58 | 76.5 | 74.52 | 2590 |
| 1738013220 | 75.54 | 1.66 | 2.25 | 73.06 | 76.2 | 73.06 | 7219 |
| 1737754020 | 73.88 | -1.4 | -1.86 | 75.58 | 76.4 | 73.099999 | 10628 |
| 1737667620 | 75.28 | 0.26 | 0.35 | 75.3 | 75.44 | 74.599999 | 4301 |
| 1737581220 | 75.02 | -1.5 | -1.96 | 76.64 | 77 | 75.02 | 17332 |
| 1737494820 | 76.52 | -1.22 | -1.57 | 76.92 | 77.5 | 76.44 | 3391 |
| 1737408420 | 77.739999 | -0.34 | -0.44 | 77.2 | 78.02 | 77 | 8611 |
| 1737149220 | 78.08 | 0.68 | 0.88 | 77.48 | 78.64 | 76.84 | 2405 |
| 1737062820 | 77.4 | 0.06 | 0.08 | 77.38 | 77.52 | 75.84 | 4311 |
| 1736976420 | 77.34 | 3.82 | 5.20 | 73.44 | 77.56 | 73.3 | 3173 |
| 1736890020 | 73.52 | -1.16 | -1.55 | 74.66 | 75.22 | 73.06 | 7009 |
| 1736803620 | 74.68 | -1.46 | -1.92 | 76.42 | 76.42 | 74.319999 | 4084 |
| 1736544420 | 76.14 | -0.88 | -1.14 | 77.239999 | 77.34 | 75.3 | 7536 |
| 1736458020 | 77.02 | -0.98 | -1.26 | 77.7 | 78.099999 | 77.02 | 2883 |
| 1736371620 | 78 | -1.74 | -2.18 | 79.14 | 79.72 | 76.34 | 11217 |
| 1736285220 | 79.739999 | 0.1 | 0.13 | 79.66 | 82.12 | 79.099999 | 5945 |
| 1736198820 | 79.64 | -0.72 | -0.90 | 81.26 | 81.26 | 79.64 | 2779 |
| 1735939620 | 80.36 | -0.98 | -1.20 | 80.959999 | 81.76 | 80.34 | 466 |
| 1735853220 | 81.34 | -0.12 | -0.15 | 81.78 | 81.8 | 80.94 | 1719 |
| 1735594020 | 81.459999 | 0.56 | 0.69 | 81.5 | 81.58 | 81.06 | 2712 |
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
