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 | -1.05 | -1.79028132992 | 58.65 | 59.2 | 56.9 | 248294 | 58.49467232 | DE |
| 4 | -2.45 | -4.07993338884 | 60.05 | 61.25 | 56.9 | 207130 | 59.26382603 | DE |
| 12 | -10 | -14.7928994083 | 67.6 | 69 | 56.9 | 171704 | 62.40415352 | DE |
| 26 | -17.9 | -23.7086092715 | 75.5 | 76.85 | 56.9 | 145730 | 65.73071493 | DE |
| 52 | -18.9 | -24.7058823529 | 76.5 | 79.75 | 56.9 | 120856 | 69.29934803 | DE |
| 156 | -21 | -26.7175572519 | 78.6 | 88.85 | 56.9 | 125820 | 73.42818523 | DE |
| 260 | -28.5 | -33.1010452962 | 86.1 | 94.85 | 56.9 | 119921 | 74.4221765 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1734715800 | 57.6 | -0.1 | -0.17 | 57.5 | 57.7 | 57.3 | 363823 |
| 1734629400 | 57.7 | -0.25 | -0.43 | 57.25 | 57.7 | 56.9 | 221853 |
| 1734543000 | 57.95 | -0.3 | -0.52 | 58.1 | 58.35 | 57.95 | 158943 |
| 1734456600 | 58.25 | -0.8 | -1.35 | 58.4 | 58.65 | 58 | 283733 |
| 1734370200 | 59.05 | -0.05 | -0.08 | 58.85 | 59.1 | 58.35 | 338889 |
| 1734111000 | 59.1 | 0 | 0.00 | 58.65 | 59.2 | 58.5 | 238052 |
| 1734024600 | 59.1 | 0.35 | 0.60 | 58.4 | 59.35 | 58.35 | 219652 |
| 1733938200 | 58.75 | -0.55 | -0.93 | 59.1 | 59.3 | 58.75 | 161094 |
| 1733851800 | 59.3 | 0.1 | 0.17 | 59.1 | 59.8 | 59.05 | 197913 |
| 1733765400 | 59.2 | 0.2 | 0.34 | 58.95 | 59.2 | 58.6 | 193998 |
| 1733506200 | 59 | 0.55 | 0.94 | 58.7 | 59.4 | 58.6 | 281994 |
| 1733419800 | 58.45 | -0.2 | -0.34 | 58.5 | 58.8 | 58.35 | 182750 |
| 1733333400 | 58.65 | -0.9 | -1.51 | 59.3 | 59.3 | 58.5 | 205983 |
| 1733247000 | 59.55 | -0.45 | -0.75 | 60.5 | 60.5 | 59.45 | 127284 |
| 1733160600 | 60 | 0 | 0.00 | 59.8 | 60.3 | 59.65 | 191682 |
| 1732901400 | 60 | 0 | 0.00 | 59.8 | 60 | 59.5 | 181273 |
| 1732815000 | 60 | -0.05 | -0.08 | 60.2 | 60.4 | 59.75 | 91356 |
| 1732728600 | 60.05 | 0.45 | 0.76 | 59.6 | 60.05 | 59.6 | 126298 |
| 1732642200 | 59.6 | -1.2 | -1.97 | 60.1 | 60.2 | 59.2 | 132872 |
| 1732555800 | 60.8 | 0.15 | 0.25 | 60.85 | 61.25 | 60.6 | 432332 |
| 1732296600 | 60.65 | 0.55 | 0.92 | 60.05 | 60.7 | 60 | 174645 |
| 1732210200 | 60.1 | -0.25 | -0.41 | 60.25 | 60.35 | 59.65 | 143493 |
| 1732123800 | 60.35 | -0.75 | -1.23 | 61.2 | 61.2 | 59.8 | 201580 |
| 1732037400 | 61.1 | -0.4 | -0.65 | 61.5 | 61.8 | 60.35 | 168895 |
| 1731951000 | 61.5 | 0.4 | 0.65 | 61.1 | 61.5 | 60.75 | 239313 |
| 1731691800 | 61.1 | -0.45 | -0.73 | 61.4 | 61.75 | 61.1 | 173841 |
| 1731605400 | 61.55 | -0.1 | -0.16 | 61.6 | 61.95 | 61.25 | 195155 |
| 1731519000 | 61.65 | 0 | 0.00 | 61.65 | 61.65 | 61.65 | 0 |
| 1731432600 | 61.65 | -0.55 | -0.88 | 61.9 | 62.05 | 61.55 | 204424 |
| 1731346200 | 62.2 | 0.35 | 0.57 | 62.1 | 62.4 | 61.85 | 75902 |
| 1731087000 | 61.85 | -0.15 | -0.24 | 61.95 | 61.95 | 61.35 | 124777 |
| 1731000600 | 62 | 0.8 | 1.31 | 61.5 | 62.25 | 61.5 | 144581 |
| 1730914200 | 61.2 | -1.55 | -2.47 | 62.85 | 63.35 | 60.95 | 195593 |
| 1730827800 | 62.75 | -0.45 | -0.71 | 63.2 | 63.35 | 62.75 | 139152 |
| 1730741400 | 63.2 | -0.75 | -1.17 | 63.9 | 64 | 63.2 | 82654 |
| 1730482200 | 63.95 | 0.2 | 0.31 | 63.65 | 64.4 | 63.6 | 107201 |
| 1730395800 | 63.75 | -0.75 | -1.16 | 64.15 | 64.5 | 63.5 | 280492 |
| 1730309400 | 64.5 | -1.9 | -2.86 | 65.9 | 65.9 | 64.3 | 284307 |
| 1730223000 | 66.4 | -0.8 | -1.19 | 67.25 | 67.35 | 66.25 | 113240 |
| 1730136600 | 67.2 | 0.05 | 0.07 | 67.4 | 67.5 | 66.95 | 96189 |
| 1729873800 | 67.15 | -0.25 | -0.37 | 67.2 | 67.2 | 66.599999 | 66618 |
| 1729787400 | 67.4 | 0.4 | 0.60 | 67 | 68.45 | 67 | 136840 |
| 1729701000 | 67 | 1.1 | 1.67 | 65.849999 | 67.25 | 65.849999 | 199168 |
| 1729614600 | 65.9 | -0.5 | -0.75 | 66.05 | 66.25 | 65.65 | 136611 |
| 1729528200 | 66.4 | -0.85 | -1.26 | 67.2 | 67.55 | 66.3 | 118660 |
| 1729269000 | 67.25 | 0.2 | 0.30 | 66.75 | 67.25 | 66.75 | 228741 |
| 1729182600 | 67.05 | 1 | 1.51 | 66.099999 | 67.2 | 65.8 | 147387 |
| 1729096200 | 66.05 | -0.2 | -0.30 | 66.25 | 66.349999 | 65.75 | 156214 |
| 1729009800 | 66.25 | 0.2 | 0.30 | 66 | 66.7 | 66 | 252331 |
| 1728923400 | 66.05 | 0.05 | 0.08 | 65.849999 | 66.05 | 65.5 | 72970 |
| 1728664200 | 66 | 0.3 | 0.46 | 65.599999 | 66.15 | 65.55 | 92880 |
| 1728577800 | 65.7 | -0.5 | -0.76 | 66.099999 | 66.099999 | 65.5 | 139286 |
| 1728491400 | 66.2 | 0.2 | 0.30 | 65.9 | 66.4 | 65.9 | 128983 |
| 1728405000 | 66 | -1.25 | -1.86 | 66.599999 | 66.65 | 66 | 164829 |
| 1728318600 | 67.25 | 0.3 | 0.45 | 67.15 | 67.55 | 66.9 | 132503 |
| 1728059400 | 66.95 | -0.1 | -0.15 | 67.2 | 67.3 | 66.25 | 201708 |
| 1727973000 | 67.05 | -0.45 | -0.67 | 67.6 | 67.65 | 66.9 | 75174 |
| 1727886600 | 67.5 | 0.35 | 0.52 | 67.35 | 67.8 | 67.05 | 124700 |
| 1727800200 | 67.15 | -0.65 | -0.96 | 67.85 | 68.05 | 67 | 172495 |
| 1727713800 | 67.8 | -1.05 | -1.53 | 68.85 | 69 | 67.55 | 141868 |
| 1727454600 | 68.85 | 1.35 | 2.00 | 67.6 | 68.85 | 67.6 | 102158 |
| 1727368200 | 67.5 | 1.45 | 2.20 | 66.849999 | 67.55 | 66.8 | 200096 |
| 1727281800 | 66.05 | -0.45 | -0.68 | 66.25 | 66.349999 | 65.65 | 173375 |
| 1727195400 | 66.5 | -0.45 | -0.67 | 66.7 | 66.849999 | 65.5 | 331171 |
| 1727109000 | 66.95 | 0.25 | 0.37 | 66.75 | 66.95 | 66.4 | 178862 |
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
