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 | 5.7 | 7.13749060856 | 79.86 | 85.04 | 76.5 | 157 | 81.29653944 | DE |
| 4 | 26.04 | 43.75 | 59.52 | 86.06 | 58 | 200 | 76.910923 | DE |
| 12 | 34 | 65.9425911559 | 51.56 | 86.06 | 47.37 | 150 | 68.3421873 | DE |
| 26 | 43.56 | 103.714285714 | 42 | 86.06 | 36.46 | 170 | 55.79516586 | DE |
| 52 | 45.36 | 112.835820896 | 40.2 | 86.06 | 36.46 | 172 | 50.11066552 | DE |
| 156 | 5.26 | 6.5504358655 | 80.3 | 96.1 | 34 | 138 | 57.12993632 | DE |
| 260 | 15.77 | 22.5963605101 | 69.79 | 96.1 | 34 | 110 | 60.69004726 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1732310820 | 85.04 | 1.98 | 2.38 | 81.959999 | 85.04 | 81.7 | 316 |
| 1732224420 | 83.06 | 5.64 | 7.28 | 78.84 | 83.98 | 78.099999 | 564 |
| 1732138020 | 77.42 | -0.04 | -0.05 | 77.26 | 77.42 | 77.26 | 8 |
| 1732051620 | 77.459999 | 0.6 | 0.78 | 77.459999 | 77.459999 | 77.459999 | 1 |
| 1731965220 | 76.86 | 0.36 | 0.47 | 77.58 | 77.58 | 76.66 | 172 |
| 1731705960 | 76.5 | -5.84 | -7.09 | 79.86 | 80 | 76.5 | 41 |
| 1731619560 | 82.34 | -0.66 | -0.80 | 83.98 | 84.18 | 82.34 | 290 |
| 1731533160 | 83 | 1.52 | 1.87 | 81.3 | 83 | 80.8 | 230 |
| 1731446820 | 81.48 | 0.7 | 0.87 | 81.92 | 82.5 | 81.4 | 189 |
| 1731360420 | 80.78 | 2.86 | 3.67 | 78.26 | 82.86 | 78.26 | 229 |
| 1731101220 | 77.92 | 11.36 | 17.07 | 84.34 | 86.06 | 76.319999 | 1355 |
| 1731014760 | 66.56 | 0.12 | 0.18 | 67.019999 | 67.019999 | 66.56 | 70 |
| 1730928360 | 66.44 | 6.52 | 10.88 | 62.9 | 66.5 | 62.9 | 324 |
| 1730841960 | 59.92 | 0 | 0.00 | 59.92 | 59.92 | 59.92 | 0 |
| 1730755560 | 59.92 | 0.74 | 1.25 | 59.7 | 59.92 | 59.56 | 169 |
| 1730496360 | 59.18 | 1.18 | 2.03 | 59.18 | 59.18 | 59.18 | 1 |
| 1730409960 | 58 | -2.62 | -4.32 | 59.9 | 59.9 | 58 | 55 |
| 1730323560 | 60.62 | -0.9 | -1.46 | 60.62 | 60.62 | 60.62 | 1 |
| 1730237160 | 61.52 | 1.8 | 3.01 | 59.9 | 61.52 | 59.9 | 70 |
| 1730150760 | 59.72 | 0.2 | 0.34 | 59.72 | 59.72 | 59.72 | 6 |
| 1729888020 | 59.52 | -2.48 | -4.00 | 59.52 | 59.52 | 59.52 | 17 |
| 1729801560 | 62 | 0 | 0.00 | 62 | 62 | 62 | 0 |
| 1729715160 | 62 | 0 | 0.00 | 62 | 62 | 62 | 28 |
| 1729628760 | 62 | 2.8 | 4.73 | 60.2 | 62 | 60.2 | 344 |
| 1729542360 | 59.2 | -4.94 | -7.70 | 60.64 | 60.64 | 59.2 | 321 |
| 1729283160 | 64.14 | 0.1 | 0.16 | 64 | 64.14 | 64 | 89 |
| 1729196760 | 64.04 | 0.98 | 1.55 | 64.12 | 64.319998 | 64.04 | 33 |
| 1729110360 | 63.06 | 1.86 | 3.04 | 60.9 | 63.06 | 60.08 | 683 |
| 1729023960 | 61.2 | -0.92 | -1.48 | 63.6 | 63.6 | 61.2 | 139 |
| 1728937620 | 62.12 | 0.28 | 0.45 | 62.14 | 62.14 | 62.12 | 65 |
| 1728678360 | 61.84 | 0.36 | 0.59 | 60.9 | 61.84 | 60.9 | 120 |
| 1728591960 | 61.48 | 0.38 | 0.62 | 61.14 | 62.16 | 61.14 | 168 |
| 1728505560 | 61.1 | -0.1 | -0.16 | 61.82 | 61.82 | 61.1 | 224 |
| 1728419160 | 61.2 | -0.98 | -1.58 | 61.24 | 61.24 | 61.2 | 14 |
| 1728332760 | 62.18 | 0.04 | 0.06 | 62.94 | 63.14 | 62.18 | 256 |
| 1728073560 | 62.14 | 2.72 | 4.58 | 60 | 62.14 | 60 | 125 |
| 1727987220 | 59.42 | 0.72 | 1.23 | 59.42 | 59.42 | 59.42 | 20 |
| 1727900820 | 58.7 | 1.84 | 3.24 | 54.88 | 58.7 | 54.88 | 77 |
| 1727814420 | 56.86 | 0 | 0.00 | 56.86 | 56.86 | 56.86 | 0 |
| 1727728020 | 56.86 | -0.44 | -0.77 | 56.86 | 56.86 | 56.86 | 26 |
| 1727468760 | 57.3 | 0.16 | 0.28 | 58 | 58 | 57.3 | 715 |
| 1727382360 | 57.14 | 3.04 | 5.62 | 55.16 | 57.14 | 55.16 | 68 |
| 1727295960 | 54.1 | -0.82 | -1.49 | 54.1 | 54.1 | 54.1 | 20 |
| 1727209560 | 54.92 | -0.16 | -0.29 | 54.88 | 54.92 | 54.88 | 60 |
| 1727123160 | 55.08 | 0.16 | 0.29 | 55.5 | 55.5 | 55.08 | 24 |
| 1726864020 | 54.92 | 1.16 | 2.16 | 54.92 | 54.92 | 54.92 | 10 |
| 1726777560 | 53.76 | 1.68 | 3.23 | 54.1 | 54.1 | 53.76 | 40 |
| 1726691220 | 52.08 | 0.38 | 0.74 | 52.08 | 52.08 | 52.08 | 5 |
| 1726604760 | 51.7 | 1.68 | 3.36 | 50.72 | 51.7 | 50.72 | 87 |
| 1726518360 | 50.02 | 0 | 0.00 | 50.02 | 50.02 | 50.02 | 0 |
| 1726259160 | 50.02 | 0.7 | 1.42 | 48.67 | 50.02 | 48.62 | 51 |
| 1726172760 | 49.32 | 0.06 | 0.12 | 48.63 | 49.32 | 48.63 | 6 |
| 1726086360 | 49.26 | 0 | 0.00 | 49.26 | 49.26 | 49.26 | 0 |
| 1725999960 | 49.26 | 0 | 0.00 | 49.26 | 49.26 | 49.26 | 0 |
| 1725913560 | 49.26 | 0 | 0.00 | 49.26 | 49.26 | 49.26 | 0 |
| 1725654360 | 49.26 | -0.07 | -0.14 | 49.26 | 49.26 | 49.26 | 8 |
| 1725567960 | 49.33 | 1.96 | 4.14 | 49.33 | 49.33 | 49.33 | 42 |
| 1725481560 | 47.37 | -4.19 | -8.13 | 47.37 | 47.37 | 47.37 | 5 |
| 1725395160 | 51.56 | -0.26 | -0.50 | 51.56 | 51.56 | 51.56 | 2 |
| 1725308760 | 51.82 | 0 | 0.00 | 51.82 | 51.82 | 51.82 | 0 |
| 1725049560 | 51.82 | 0 | 0.00 | 51.82 | 51.82 | 51.82 | 0 |
| 1724963160 | 51.82 | 1.32 | 2.61 | 51.32 | 51.82 | 50.88 | 324 |
| 1724876760 | 50.5 | -0.58 | -1.14 | 50.32 | 50.5 | 50.32 | 96 |
| 1724790420 | 51.08 | -0.48 | -0.93 | 50.5 | 51.08 | 50.5 | 37 |
| 1724704020 | 51.56 | -0.98 | -1.87 | 52.62 | 52.72 | 51.56 | 78 |
| 1724444820 | 52.54 | 1.94 | 3.83 | 52 | 52.54 | 52 | 79 |
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
