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 | -6.19 | -10.6522113234 | 58.11 | 78.01 | 51.32 | 937898 | 55.72115653 | DE |
| 4 | -2.66 | -4.87358006596 | 54.58 | 78.01 | 51.32 | 925168 | 56.17774793 | DE |
| 12 | -18.56 | -26.3337116913 | 70.48 | 92.01 | 51.32 | 891941 | 63.45169108 | DE |
| 26 | -2.38 | -4.38305709024 | 54.3 | 92.01 | 51.32 | 905279 | 64.05899033 | DE |
| 52 | -17.7 | -25.4237288136 | 69.62 | 92.01 | 51.32 | 912116 | 64.27179585 | DE |
| 156 | -10.58 | -16.928 | 62.5 | 96.97 | 35 | 1110065 | 61.73554827 | DE |
| 260 | 36.47 | 236.051779935 | 15.45 | 96.97 | 12.11 | 1094901 | 47.11591479 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721801700 | 52.78 | -1.64 | -3.01 | 53.56 | 53.8 | 51.81 | 1887826 |
| 1721715300 | 54.42 | -0.54 | -0.98 | 55.1 | 55.4 | 54.25 | 710073 |
| 1721628900 | 54.96 | -0.73 | -1.31 | 55.8 | 69 | 54.55 | 768400 |
| 1721369700 | 55.69 | -0.25 | -0.45 | 55.2 | 78.01 | 53 | 1444750 |
| 1721283300 | 55.94 | -1.72 | -2.98 | 57.22 | 68 | 55.9 | 1087625 |
| 1721196900 | 57.66 | -0.02 | -0.03 | 58.11 | 62 | 57.63 | 678643 |
| 1721110500 | 57.68 | -0.08 | -0.14 | 57 | 78 | 56.87 | 1012618 |
| 1721024100 | 57.76 | -0.15 | -0.26 | 58.6 | 58.69 | 57.6 | 636281 |
| 1720764900 | 57.91 | 0.85 | 1.50 | 56.9 | 58.58 | 56.8 | 576840 |
| 1720678500 | 57.055 | 1.55 | 2.78 | 56.28 | 78 | 56.15 | 848331 |
| 1720592100 | 55.51 | -0.87 | -1.54 | 55.02 | 67 | 54.89 | 815549 |
| 1720505700 | 56.38 | -0.03 | -0.05 | 56.9 | 57.57 | 56.155 | 668759 |
| 1720419300 | 56.41 | -1.93 | -3.31 | 58 | 58.06 | 56.31 | 768821 |
| 1720160100 | 58.34 | 0.3 | 0.52 | 57.61 | 58.91 | 57.61 | 919945 |
| 1720073700 | 58.04 | 2.83 | 5.13 | 56.8 | 69 | 56.26 | 1151208 |
| 1719987300 | 55.21 | 1.55 | 2.89 | 54.07 | 55.7 | 53.43 | 769285 |
| 1719900900 | 53.66 | -1.49 | -2.70 | 55.05 | 55.4 | 52.88 | 907237 |
| 1719814500 | 55.15 | 0.9 | 1.66 | 54.14 | 67 | 53.92 | 658136 |
| 1719555300 | 54.25 | -1.72 | -3.07 | 55.69 | 55.75 | 54.18 | 1292486 |
| 1719468900 | 55.97 | -0.46 | -0.82 | 56.73 | 78 | 55.7 | 1172096 |
| 1719382500 | 56.43 | 0.76 | 1.37 | 54.58 | 56.5 | 53.86 | 1616275 |
| 1719296100 | 55.67 | 0.61 | 1.11 | 55.25 | 76 | 55.14 | 969932 |
| 1719209700 | 55.06 | -0.75 | -1.34 | 55.76 | 56.82 | 55.03 | 1065982 |
| 1718950500 | 55.81 | -4.23 | -7.05 | 58.55 | 92.01 | 55 | 4211494 |
| 1718864100 | 60.04 | -0.67 | -1.10 | 60 | 76 | 60 | 996400 |
| 1718777700 | 60.71 | -0.75 | -1.22 | 61.52 | 61.54 | 60.4 | 2334270 |
| 1718691300 | 61.46 | 0.39 | 0.64 | 61.25 | 68 | 60.49 | 2093238 |
| 1718604900 | 61.07 | -1.42 | -2.27 | 61.97 | 75 | 60.92 | 1236202 |
| 1718345700 | 62.49 | -0.53 | -0.84 | 63 | 63.12 | 62.33 | 651627 |
| 1718259300 | 63.02 | -1.38 | -2.14 | 64.18 | 76 | 62.82 | 859305 |
| 1718172900 | 64.4 | -2.23 | -3.35 | 66.14 | 66.25 | 63.8 | 984213 |
| 1718086500 | 66.629999 | -2.1 | -3.06 | 67.87 | 67.87 | 66.34 | 768933 |
| 1717740900 | 68.73 | -0.27 | -0.39 | 69.9 | 70.49 | 68.73 | 568659 |
| 1717654500 | 69 | -0.48 | -0.69 | 71.75 | 81 | 68.175 | 1377790 |
| 1717568100 | 69.48 | -1.44 | -2.03 | 70.19 | 70.61 | 69.3 | 601046 |
| 1717481700 | 70.92 | -1.2 | -1.66 | 71.33 | 71.49 | 70.69 | 592881 |
| 1717395300 | 72.12 | 0.63 | 0.88 | 72.18 | 72.86 | 71.9 | 357447 |
| 1717136100 | 71.49 | 0.45 | 0.63 | 72.35 | 72.35 | 70.28 | 1811464 |
| 1717049700 | 71.04 | -2.84 | -3.84 | 73.13 | 73.67 | 71 | 711235 |
| 1716963300 | 73.88 | -1.19 | -1.59 | 74.1 | 75.19 | 73.71 | 673101 |
| 1716876900 | 75.07 | 0.12 | 0.16 | 75.1 | 75.55 | 74.68 | 358248 |
| 1716790500 | 74.95 | -0.22 | -0.29 | 75.75 | 75.8 | 74.815 | 342314 |
| 1716531300 | 75.17 | -1.36 | -1.78 | 75.77 | 75.88 | 74.53 | 726721 |
| 1716444900 | 76.53 | -1.67 | -2.14 | 77.29 | 77.43 | 76.5 | 517382 |
| 1716358500 | 78.2 | -0.6 | -0.76 | 79.7 | 79.76 | 78.03 | 630171 |
| 1716272100 | 78.8 | -0.48 | -0.60 | 79.15 | 79.25 | 78.07 | 577889 |
| 1716185700 | 79.275 | 0.9 | 1.14 | 78.85 | 79.7 | 78.685 | 578025 |
| 1715926500 | 78.38 | 0.58 | 0.75 | 78 | 79.27 | 59 | 1188798 |
| 1715840100 | 77.8 | 1.05 | 1.37 | 77.41 | 77.99 | 76.34 | 663388 |
| 1715753700 | 76.75 | 0.6 | 0.79 | 77.01 | 77.41 | 76.35 | 341021 |
| 1715667300 | 76.15 | -0.08 | -0.10 | 76.89 | 77.02 | 76.05 | 364683 |
| 1715580900 | 76.23 | -0.64 | -0.83 | 76.82 | 77.17 | 75.94 | 367032 |
| 1715321700 | 76.87 | -0.63 | -0.81 | 77.83 | 78.18 | 76.32 | 400326 |
| 1715235300 | 77.5 | 0.45 | 0.58 | 76.65 | 77.69 | 76.2 | 425765 |
| 1715148900 | 77.05 | -0.44 | -0.57 | 77.91 | 77.91 | 76.48 | 598912 |
| 1715062500 | 77.49 | 0.45 | 0.58 | 77.31 | 78.06 | 76.79 | 642175 |
| 1714976100 | 77.04 | 1.68 | 2.23 | 75.76 | 77.4 | 75.07 | 819518 |
| 1714716900 | 75.36 | 1.76 | 2.39 | 74 | 75.56 | 73.92 | 555470 |
| 1714630500 | 73.6 | 1.5 | 2.08 | 73.49 | 73.81 | 72.45 | 625637 |
| 1714544100 | 72.1 | 0.25 | 0.35 | 70.48 | 72.25 | 69.82 | 532443 |
| 1714457700 | 71.85 | 0.97 | 1.37 | 72.03 | 73.17 | 71.68 | 1010625 |
| 1714371300 | 70.88 | 0.87 | 1.24 | 70.97 | 71.54 | 70.5 | 851006 |
| 1714112100 | 70.01 | 1.19 | 1.73 | 67.73 | 70.12 | 66.42 | 848580 |
| 1713939300 | 68.82 | 0.5 | 0.73 | 68.22 | 69.39 | 66.31 | 726951 |
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
