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 | 1.96 | 3.04253337473 | 64.42 | 64.42 | 64.42 | 1 | 64.42 | DE |
| 4 | -3.62 | -5.17142857143 | 70 | 75.239999 | 48.02 | 213 | 55.95509383 | DE |
| 12 | -26.5 | -28.5314384152 | 92.88 | 92.88 | 48.02 | 115 | 64.43989286 | DE |
| 26 | -16.54 | -19.9469368066 | 82.92 | 114.65 | 48.02 | 108 | 80.38301516 | DE |
| 52 | -71.67 | -51.9159724737 | 138.05 | 141.5 | 48.02 | 131 | 81.20021836 | DE |
| 156 | -94.02 | -58.6159600998 | 160.4 | 196.3 | 48.02 | 95 | 87.96164916 | DE |
| 260 | -94.02 | -58.6159600998 | 160.4 | 196.3 | 48.02 | 95 | 87.96164916 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1745612820 | 64.42 | 0 | 0.00 | 64.42 | 64.42 | 64.42 | 0 |
| 1745526420 | 64.42 | -2.82 | -4.19 | 64.42 | 64.42 | 64.42 | 1 |
| 1745440020 | 67.239999 | 8.3 | 14.08 | 65.14 | 67.239999 | 65.14 | 454 |
| 1745353620 | 58.94 | 3.76 | 6.81 | 59.36 | 59.9 | 58.94 | 26 |
| 1744921620 | 55.18 | -0.42 | -0.76 | 55.38 | 55.38 | 55.18 | 98 |
| 1744835220 | 55.6 | 0 | 0.00 | 55.6 | 55.6 | 55.6 | 0 |
| 1744748820 | 55.6 | -0.64 | -1.14 | 56.58 | 56.58 | 55.6 | 6 |
| 1744662420 | 56.24 | 2.88 | 5.40 | 56.28 | 56.28 | 56.24 | 14 |
| 1744403220 | 53.36 | -1.54 | -2.81 | 54 | 54 | 53.06 | 214 |
| 1744316820 | 54.9 | -2.82 | -4.89 | 54.9 | 54.9 | 54.9 | 5 |
| 1744230420 | 57.72 | 3.3 | 6.06 | 50 | 57.72 | 50 | 254 |
| 1744144020 | 54.42 | -1.22 | -2.19 | 56.5 | 57.84 | 54.42 | 529 |
| 1744057620 | 55.64 | 0.1 | 0.18 | 51.26 | 56.36 | 51.26 | 715 |
| 1743798420 | 55.54 | 1.54 | 2.85 | 53.64 | 55.54 | 48.02 | 424 |
| 1743712020 | 54 | -21.22 | -28.21 | 64.5 | 64.5 | 51.84 | 598 |
| 1743625620 | 75.22 | 4.12 | 5.79 | 75.239999 | 75.239999 | 75.22 | 8 |
| 1743539220 | 71.099999 | 5.26 | 7.99 | 71.099999 | 71.099999 | 71.099999 | 1 |
| 1743452820 | 65.84 | -3.8 | -5.46 | 66.64 | 66.64 | 64.94 | 165 |
| 1743197220 | 69.64 | -2.94 | -4.05 | 70 | 70 | 69.64 | 50 |
| 1743110820 | 72.58 | 0 | 0.00 | 72.58 | 72.58 | 72.58 | 0 |
| 1743024420 | 72.58 | 0 | 0.00 | 72.58 | 72.58 | 72.58 | 0 |
| 1742938020 | 72.58 | -0.3 | -0.41 | 72.58 | 72.58 | 72.58 | 6 |
| 1742851620 | 72.88 | 3.38 | 4.86 | 71.62 | 72.88 | 71.62 | 25 |
| 1742592420 | 69.5 | -0.08 | -0.11 | 69.66 | 69.66 | 69.5 | 314 |
| 1742506020 | 69.58 | 1.58 | 2.32 | 78.2 | 78.2 | 69.58 | 337 |
| 1742419620 | 68 | -0.4 | -0.58 | 68.22 | 68.22 | 68 | 67 |
| 1742333220 | 68.4 | 1.1 | 1.63 | 67.36 | 68.4 | 67.36 | 61 |
| 1742246820 | 67.3 | 0.34 | 0.51 | 67.319999 | 67.319999 | 67.3 | 4 |
| 1741987620 | 66.959998 | -1.18 | -1.73 | 66.959998 | 66.959998 | 66.959998 | 8 |
| 1741901220 | 68.14 | -0.56 | -0.82 | 68.14 | 68.14 | 68.14 | 4 |
| 1741814820 | 68.7 | -1.3 | -1.86 | 70.04 | 70.459999 | 68.7 | 140 |
| 1741728420 | 70 | -3.28 | -4.48 | 70 | 70 | 70 | 30 |
| 1741642020 | 73.28 | -1.58 | -2.11 | 74.819999 | 75.34 | 73.28 | 128 |
| 1741382820 | 74.86 | -3.04 | -3.90 | 78.56 | 78.56 | 74 | 78 |
| 1741296420 | 77.9 | -0.56 | -0.71 | 78 | 78 | 77.9 | 16 |
| 1741210020 | 78.459999 | 0 | 0.00 | 78.459999 | 78.459999 | 78.459999 | 0 |
| 1741123620 | 78.459999 | -5.66 | -6.73 | 80.8 | 80.8 | 77 | 92 |
| 1741037220 | 84.12 | -1.3 | -1.52 | 84.12 | 84.12 | 84.12 | 1 |
| 1740778020 | 85.42 | 0 | 0.00 | 85.42 | 85.42 | 85.42 | 0 |
| 1740691620 | 85.42 | 0 | 0.00 | 85.42 | 85.42 | 85.42 | 0 |
| 1740605220 | 85.42 | 0.14 | 0.16 | 85.42 | 85.42 | 85.42 | 3 |
| 1740518820 | 85.28 | 2.34 | 2.82 | 82.98 | 85.28 | 82.98 | 13 |
| 1740432420 | 82.94 | -2.42 | -2.84 | 82.94 | 82.94 | 82.94 | 1 |
| 1740173220 | 85.36 | -3.58 | -4.03 | 85.239999 | 85.36 | 85.239999 | 52 |
| 1740086820 | 88.94 | 0 | 0.00 | 88.94 | 88.94 | 88.94 | 0 |
| 1740000420 | 88.94 | 3.42 | 4.00 | 88.94 | 88.94 | 88.94 | 54 |
| 1739914020 | 85.52 | 0.02 | 0.02 | 84.28 | 85.52 | 84.28 | 187 |
| 1739827620 | 85.5 | -0.28 | -0.33 | 85.319999 | 85.5 | 85.319999 | 77 |
| 1739568420 | 85.78 | -0.44 | -0.51 | 85.78 | 85.78 | 85.78 | 6 |
| 1739482020 | 86.22 | 0 | 0.00 | 86.22 | 86.22 | 86.22 | 0 |
| 1739395620 | 86.22 | 0 | 0.00 | 86.22 | 86.22 | 86.22 | 0 |
| 1739309220 | 86.22 | -1.04 | -1.19 | 86.22 | 86.22 | 86.22 | 105 |
| 1739222820 | 87.26 | 0.3 | 0.34 | 87.26 | 87.26 | 87.26 | 10 |
| 1738963620 | 86.96 | -3.76 | -4.14 | 86 | 86.96 | 86 | 38 |
| 1738877220 | 90.72 | 0 | 0.00 | 90.72 | 90.72 | 90.72 | 0 |
| 1738790820 | 90.72 | 0 | 0.00 | 90.72 | 90.72 | 90.72 | 0 |
| 1738704420 | 90.72 | 3.04 | 3.47 | 89.84 | 90.72 | 89.84 | 31 |
| 1738618020 | 87.68 | -5.2 | -5.60 | 87.68 | 87.68 | 87.68 | 90 |
| 1738358820 | 92.88 | 1.54 | 1.69 | 92.88 | 92.88 | 92.88 | 79 |
| 1738272420 | 91.34 | 0 | 0.00 | 91.34 | 91.34 | 91.34 | 0 |
| 1738186020 | 91.34 | 1.06 | 1.17 | 92 | 92 | 90.6 | 36 |
| 1738099620 | 90.28 | 0 | 0.00 | 90.28 | 90.28 | 90.28 | 0 |
| 1738013220 | 90.28 | -0.48 | -0.53 | 90.98 | 90.98 | 90.26 | 179 |
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
