We could not find any results for:
Make sure your spelling is correct or try broadening your search.
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 | -19.5 | -22.8070175439 | 85.5 | 87 | 64 | 96359 | 78.38052906 | DE |
| 4 | -2.5 | -3.6496350365 | 68.5 | 93.8 | 64 | 151036 | 80.87944459 | DE |
| 12 | 14.5 | 28.1553398058 | 51.5 | 94.6 | 45 | 170815 | 70.66492434 | DE |
| 26 | -2 | -2.94117647059 | 68 | 94.6 | 0.655 | 140865 | 64.16984551 | DE |
| 52 | -24.5 | -27.0718232044 | 90.5 | 115.5 | 0.655 | 199829 | 78.63948263 | DE |
| 156 | -36.5 | -35.6097560976 | 102.5 | 134 | 0.655 | 167086 | 64.25225461 | DE |
| 260 | 61 | 1220 | 5 | 15800 | 0.655 | 219708 | 90.1498864 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1734712200 | 66 | -5.5 | -7.69 | 71.5 | 71.5 | 64 | 287823 |
| 1734622440 | 71.5 | -2.5 | -3.38 | 74 | 76.5 | 70 | 106210 |
| 1734536340 | 74 | -3 | -3.90 | 76.5 | 77 | 72.5 | 25983 |
| 1734449880 | 77 | -5.5 | -6.67 | 82.5 | 85 | 75 | 127668 |
| 1734366420 | 82.5 | -1 | -1.20 | 84 | 84.6 | 80 | 115335 |
| 1734104460 | 83.5 | 0.1 | 0.12 | 85.5 | 87 | 81 | 106599 |
| 1734020880 | 83.4 | 4.4 | 5.57 | 80 | 87 | 78.25 | 138023 |
| 1733931060 | 79 | 2 | 2.60 | 77.5 | 80 | 75 | 270255 |
| 1733848080 | 77 | -8.5 | -9.94 | 84 | 85 | 75.252 | 123961 |
| 1733761860 | 85.5 | -4 | -4.47 | 89 | 92 | 81.22 | 128638 |
| 1733495700 | 89.5 | -2.5 | -2.72 | 92 | 93.5 | 87 | 97060 |
| 1733416140 | 92 | 3.5 | 3.95 | 89.5 | 93.8 | 87.54 | 206560 |
| 1733326500 | 88.5 | 5.5 | 6.63 | 83 | 90 | 81.25 | 181465 |
| 1733239800 | 83 | 0 | 0.00 | 83 | 84.9 | 82.2 | 142120 |
| 1733156940 | 83 | -2.5 | -2.92 | 84.5 | 86.5 | 81 | 86520 |
| 1732897620 | 85.5 | 4.5 | 5.56 | 81 | 88 | 80.66 | 102642 |
| 1732808160 | 81 | 0 | 0.00 | 80 | 82 | 78.5 | 58105 |
| 1732721820 | 81 | 4.5 | 5.88 | 76.5 | 83.5 | 73.5 | 173733 |
| 1732638480 | 76.5 | -1 | -1.29 | 77.5 | 78.5 | 73.5 | 99517 |
| 1732548840 | 77.5 | 9 | 13.14 | 70.5 | 87 | 70.5 | 580400 |
| 1732289460 | 68.5 | 1 | 1.48 | 68.5 | 70.945 | 67 | 149919 |
| 1732203480 | 67.5 | -3 | -4.26 | 71.5 | 72.75 | 65 | 450559 |
| 1732120140 | 70.5 | 2.98 | 4.41 | 68.5 | 70.5 | 65 | 202575 |
| 1732033620 | 67.52 | -6.48 | -8.76 | 74 | 77 | 65.25 | 322433 |
| 1731947580 | 74 | 2 | 2.78 | 72 | 76.95 | 71 | 204283 |
| 1731688080 | 72 | -2 | -2.70 | 74 | 74 | 68.02 | 100154 |
| 1731598260 | 74 | -8 | -9.76 | 83 | 83.47 | 73 | 221651 |
| 1731511920 | 82 | 3 | 3.80 | 80.5 | 85 | 73.02 | 422700 |
| 1731428820 | 79 | -7 | -8.14 | 89.5 | 94.6 | 78.66 | 588260 |
| 1731342540 | 86 | 17.5 | 25.55 | 69.5 | 89.95 | 69.5 | 1110371 |
| 1731083160 | 68.5 | 4.5 | 7.03 | 64.5 | 70 | 63.5 | 298406 |
| 1730993820 | 64 | 13.5 | 26.73 | 54 | 67 | 52.5 | 299129 |
| 1730910480 | 50.5 | 0 | 0.00 | 50.5 | 50.5 | 50.5 | 0 |
| 1730824080 | 50.5 | 1.5 | 3.06 | 50.5 | 52.5 | 49 | 73533 |
| 1730737740 | 49 | -2 | -3.92 | 51 | 52.5 | 49 | 30348 |
| 1730475300 | 51 | 1.05 | 2.10 | 51 | 52.5 | 49.5 | 36804 |
| 1730388900 | 49.95241 | -0.55 | -1.08 | 50.5 | 53.8 | 49.95241 | 125151 |
| 1730305440 | 50.5 | -0.5 | -0.98 | 51 | 52.5 | 47 | 80672 |
| 1730193840 | 51 | 2.5 | 5.15 | 48.5 | 53.4333 | 47 | 338080 |
| 1730132940 | 48.5 | -1.73 | -3.43 | 48.5 | 50 | 45 | 245378 |
| 1729869960 | 50.225 | -1.28 | -2.48 | 51.5 | 51.9 | 45 | 125702 |
| 1729783680 | 51.5 | 2.5 | 5.10 | 49 | 52.85 | 48.1664 | 155986 |
| 1729697340 | 49 | -3 | -5.77 | 52 | 54 | 45 | 53132 |
| 1729610340 | 52 | -3 | -5.45 | 55 | 55.5 | 50 | 138670 |
| 1729524420 | 55 | 0 | 0.00 | 55 | 56.68 | 53.3 | 21335 |
| 1729262100 | 55 | 0 | 0.00 | 55 | 57.9 | 55 | 38303 |
| 1729178580 | 55 | 0 | 0.00 | 55 | 57.9 | 55 | 13512 |
| 1729092540 | 55 | -0.25 | -0.45 | 55 | 58 | 52 | 36892 |
| 1729006140 | 55.25 | 1.75 | 3.27 | 55 | 58 | 53 | 117220 |
| 1728919680 | 53.5 | 1 | 1.90 | 52.5 | 57.975 | 52 | 311177 |
| 1728657480 | 52.5 | 0 | 0.00 | 53 | 54.75 | 50.5 | 87996 |
| 1728574140 | 52.5 | -0.5 | -0.94 | 52.5 | 55 | 51.55 | 36750 |
| 1728484740 | 53 | -2.9 | -5.19 | 53 | 54 | 51.5 | 22762 |
| 1728401340 | 55.9 | 5.4 | 10.69 | 50.75 | 55.9 | 50.5 | 113925 |
| 1728311580 | 50.5 | 2.5 | 5.21 | 48 | 52 | 47 | 88396 |
| 1728053040 | 48 | 0 | 0.00 | 48 | 50.7 | 47 | 13423 |
| 1727966700 | 48 | -3 | -5.88 | 51.5 | 51.5 | 46.5 | 139668 |
| 1727882940 | 51 | -2 | -3.77 | 53 | 54 | 50.25 | 29343 |
| 1727793720 | 53 | 1 | 1.92 | 50.5 | 54 | 50 | 146776 |
| 1727710080 | 52 | -1 | -1.89 | 52 | 54 | 49.4 | 91885 |
| 1727447580 | 53 | 2 | 3.92 | 51.5 | 53.75 | 50.3 | 124019 |
| 1727364240 | 51 | 0 | 0.00 | 51 | 53 | 50 | 214149 |
| 1727277960 | 51 | 0 | 0.00 | 51 | 53 | 49.5 | 94959 |
| 1727191740 | 51 | -0.5 | -0.97 | 51.5 | 53 | 49.5 | 143539 |
| 1727102220 | 51.5 | 0 | 0.00 | 51.5 | 53 | 50.5 | 16496 |
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
