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 | -3.6 | -6.15911035073 | 58.45 | 58.9 | 54.6 | 63749 | 57.76329813 | DE |
| 4 | -0.45 | -0.813743218807 | 55.3 | 60.25 | 54.6 | 52617 | 57.37914946 | DE |
| 12 | -19.8 | -26.5237776289 | 74.65 | 75.8 | 54.15 | 51567 | 61.56575695 | DE |
| 26 | -29.05 | -34.6245530393 | 83.9 | 86.6 | 54.15 | 39629 | 68.83326277 | DE |
| 52 | -35.7 | -39.42573164 | 90.55 | 93.8 | 54.15 | 38813 | 74.02113159 | DE |
| 156 | -43.45 | -44.2014242116 | 98.3 | 106.9 | 54.15 | 34215 | 80.37448267 | DE |
| 260 | -14.55 | -20.9654178674 | 69.4 | 110.8 | 43.86 | 38350 | 78.36772182 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1734715800 | 54.85 | -1.7 | -3.01 | 56 | 56.2 | 54.6 | 254044 |
| 1734629400 | 56.55 | -2 | -3.42 | 57.4 | 58 | 56.5 | 56843 |
| 1734543000 | 58.55 | 0.9 | 1.56 | 58 | 58.85 | 57.75 | 84320 |
| 1734456600 | 57.65 | 0.05 | 0.09 | 57.5 | 58.2 | 57.15 | 48109 |
| 1734370200 | 57.6 | -0.75 | -1.29 | 58.4 | 58.55 | 56.85 | 90504 |
| 1734111000 | 58.35 | -0.1 | -0.17 | 58.45 | 58.9 | 58.15 | 38968 |
| 1734024600 | 58.45 | -0.8 | -1.35 | 59.4 | 59.75 | 58.15 | 58750 |
| 1733938200 | 59.25 | 0.6 | 1.02 | 58.85 | 60.25 | 58.8 | 79196 |
| 1733851800 | 58.65 | 1.55 | 2.71 | 57.5 | 59.3 | 57.25 | 65111 |
| 1733765400 | 57.1 | 0.75 | 1.33 | 56.5 | 57.9 | 56.5 | 61999 |
| 1733506200 | 56.35 | -0.35 | -0.62 | 56.6 | 57.05 | 56 | 72559 |
| 1733419800 | 56.7 | 0.7 | 1.25 | 56 | 57.1 | 55.95 | 59752 |
| 1733333400 | 56 | 1.15 | 2.10 | 55 | 56.8 | 55 | 33519 |
| 1733247000 | 54.85 | -1.6 | -2.83 | 56.6 | 56.85 | 54.85 | 38864 |
| 1733160600 | 56.45 | -0.25 | -0.44 | 56.05 | 56.6 | 55.75 | 21310 |
| 1732901400 | 56.7 | 0.15 | 0.27 | 56.5 | 56.8 | 56.05 | 21331 |
| 1732815000 | 56.55 | -0.35 | -0.62 | 56.05 | 56.55 | 56.05 | 20812 |
| 1732728600 | 56.9 | 0 | 0.00 | 56.9 | 56.9 | 56.9 | 0 |
| 1732642200 | 56.9 | -0.15 | -0.26 | 56.8 | 57.8 | 56.45 | 24884 |
| 1732555800 | 57.05 | 0.9 | 1.60 | 56.7 | 57.25 | 56.3 | 83693 |
| 1732296600 | 56.15 | 1.4 | 2.56 | 55.3 | 56.55 | 55.3 | 39191 |
| 1732210200 | 54.75 | 0.1 | 0.18 | 54.95 | 55.65 | 54.45 | 36403 |
| 1732123800 | 54.65 | 0.15 | 0.28 | 54.8 | 55.35 | 54.2 | 39033 |
| 1732037400 | 54.5 | -0.8 | -1.45 | 55.3 | 55.75 | 54.15 | 36174 |
| 1731951000 | 55.3 | -1.15 | -2.04 | 56.5 | 56.85 | 55.1 | 57756 |
| 1731691800 | 56.45 | -1.35 | -2.34 | 56.8 | 57.55 | 56.45 | 31163 |
| 1731605400 | 57.8 | 1.35 | 2.39 | 56.65 | 57.8 | 56.15 | 47538 |
| 1731519000 | 56.45 | -0.4 | -0.70 | 56.35 | 56.5 | 55.8 | 68627 |
| 1731432600 | 56.85 | -2.45 | -4.13 | 58.5 | 59.85 | 56.6 | 94263 |
| 1731346200 | 59.3 | -0.6 | -1.00 | 60.25 | 60.4 | 59.05 | 31744 |
| 1731087000 | 59.9 | 0.05 | 0.08 | 60 | 60.3 | 59.4 | 51432 |
| 1731000600 | 59.85 | 0.75 | 1.27 | 59.1 | 60.65 | 59.1 | 43577 |
| 1730914200 | 59.1 | -1.75 | -2.88 | 60.4 | 61.15 | 59 | 58929 |
| 1730827800 | 60.85 | 1.35 | 2.27 | 59.8 | 61 | 59.5 | 40822 |
| 1730741400 | 59.5 | -0.45 | -0.75 | 60.35 | 60.9 | 59.5 | 66140 |
| 1730482200 | 59.95 | 0.3 | 0.50 | 60 | 60.35 | 59.15 | 47479 |
| 1730395800 | 59.65 | -1.3 | -2.13 | 60.95 | 61.25 | 59.15 | 161390 |
| 1730309400 | 60.95 | -8.9 | -12.74 | 64.65 | 65.3 | 60.3 | 346680 |
| 1730223000 | 69.85 | -0.2 | -0.29 | 70.25 | 70.3 | 69.25 | 23979 |
| 1730136600 | 70.05 | -0.2 | -0.28 | 70.35 | 71 | 68.75 | 62126 |
| 1729873800 | 70.25 | -0.25 | -0.35 | 70.5 | 70.6 | 69.85 | 53695 |
| 1729787400 | 70.5 | 0.4 | 0.57 | 70.05 | 71 | 69.95 | 23543 |
| 1729701000 | 70.1 | -0.1 | -0.14 | 70.15 | 71.95 | 70.1 | 29365 |
| 1729614600 | 70.2 | 0.35 | 0.50 | 69.85 | 70.45 | 69.7 | 16000 |
| 1729528200 | 69.85 | -0.65 | -0.92 | 70.4 | 70.55 | 69.7 | 37575 |
| 1729269000 | 70.5 | 0.4 | 0.57 | 70.5 | 71.45 | 70.15 | 25427 |
| 1729182600 | 70.1 | 0.7 | 1.01 | 69.55 | 70.25 | 69.15 | 29477 |
| 1729096200 | 69.4 | -0.15 | -0.22 | 68.3 | 69.5 | 68.2 | 39059 |
| 1729009800 | 69.55 | -2.25 | -3.13 | 71.1 | 71.1 | 68.7 | 62700 |
| 1728923400 | 71.8 | 0.9 | 1.27 | 71 | 72.05 | 71 | 34239 |
| 1728664200 | 70.9 | -0.45 | -0.63 | 71.2 | 71.35 | 70.35 | 31876 |
| 1728577800 | 71.35 | -0.15 | -0.21 | 71.2 | 71.5 | 70.6 | 30934 |
| 1728491400 | 71.5 | 0.05 | 0.07 | 71.25 | 71.7 | 71.2 | 22061 |
| 1728405000 | 71.45 | -1.1 | -1.52 | 72 | 72.5 | 71.25 | 21348 |
| 1728318600 | 72.55 | 0.1 | 0.14 | 72.25 | 72.55 | 71.15 | 28244 |
| 1728059400 | 72.45 | 0.25 | 0.35 | 72 | 73.35 | 71.95 | 23945 |
| 1727973000 | 72.2 | -0.9 | -1.23 | 72.95 | 72.95 | 71.95 | 26520 |
| 1727886600 | 73.1 | 0.55 | 0.76 | 72.55 | 73.35 | 72.05 | 30202 |
| 1727800200 | 72.55 | -1.6 | -2.16 | 74.4 | 74.55 | 72.45 | 45331 |
| 1727713800 | 74.15 | -1.1 | -1.46 | 75.6 | 75.6 | 73.8 | 41611 |
| 1727454600 | 75.25 | 1.35 | 1.83 | 74.65 | 75.8 | 74.5 | 44323 |
| 1727368200 | 73.9 | 1.35 | 1.86 | 73.75 | 74.5 | 73.15 | 56930 |
| 1727281800 | 72.55 | -3.5 | -4.60 | 72.65 | 74.45 | 71.55 | 90422 |
| 1727195400 | 76.05 | 0.6 | 0.80 | 76.3 | 77.2 | 75.85 | 24749 |
| 1727109000 | 75.45 | 0 | 0.00 | 75.5 | 75.8 | 74.4 | 37144 |
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
