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 | 1.200001 | 1.85758671606 | 64.599999 | 67.8 | 55.5 | 37490 | 61.7295682 | DE |
| 4 | 5.9 | 9.84974958264 | 59.9 | 70.8 | 53.2 | 28860 | 62.68869693 | DE |
| 12 | 17.85 | 37.2262773723 | 47.95 | 70.8 | 44.35 | 23177 | 58.90989632 | DE |
| 26 | 37.05 | 128.869565217 | 28.75 | 70.8 | 28.6 | 22108 | 47.96684757 | DE |
| 52 | 41.6 | 171.900826446 | 24.2 | 70.8 | 14.96 | 21307 | 35.60540159 | DE |
| 156 | 39.1 | 146.441947566 | 26.7 | 70.8 | 9.42 | 44977 | 22.2377992 | DE |
| 260 | 57.36 | 679.620853081 | 8.44 | 70.8 | 5.99 | 52927 | 19.50179598 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721420760 | 61.3 | -0.9 | -1.45 | 63.1 | 64.599999 | 58.7 | 39821 |
| 1721334360 | 62.2 | 2.9 | 4.89 | 59.5 | 62.6 | 55.5 | 62269 |
| 1721248020 | 59.3 | -4.5 | -7.05 | 63.1 | 63.4 | 58.6 | 47574 |
| 1721161560 | 63.8 | -1.2 | -1.85 | 64.9 | 65 | 63.1 | 16811 |
| 1721075160 | 65 | -0.9 | -1.37 | 64.599999 | 66.599999 | 64.3 | 20973 |
| 1720815960 | 65.9 | -3.3 | -4.77 | 68.7 | 69.2 | 63.9 | 51574 |
| 1720729560 | 69.2 | 4 | 6.13 | 65.2 | 70.8 | 64 | 56595 |
| 1720643220 | 65.2 | 0.1 | 0.15 | 65.599999 | 65.599999 | 63.9 | 14159 |
| 1720556760 | 65.099999 | 0.3 | 0.46 | 64.9 | 66.5 | 63.8 | 20022 |
| 1720470360 | 64.8 | 1.1 | 1.73 | 64.5 | 65 | 63.5 | 12206 |
| 1720211220 | 63.7 | -0.3 | -0.47 | 64.2 | 64.8 | 62.1 | 26987 |
| 1720124820 | 64 | 4.5 | 7.56 | 59.5 | 64.2 | 59.1 | 34100 |
| 1720038420 | 59.5 | -2.6 | -4.19 | 62.5 | 63.2 | 58.6 | 23915 |
| 1719952020 | 62.1 | -1.7 | -2.66 | 63.6 | 64.3 | 61.3 | 14020 |
| 1719865620 | 63.8 | 2.4 | 3.91 | 62.5 | 64.3 | 61.1 | 29483 |
| 1719606420 | 61.4 | 0.7 | 1.15 | 61 | 61.8 | 60.8 | 7172 |
| 1719520020 | 60.7 | 1.5 | 2.53 | 58.9 | 60.7 | 58.5 | 13549 |
| 1719433620 | 59.2 | -0.2 | -0.34 | 59.1 | 60.5 | 57.9 | 9278 |
| 1719347160 | 59.4 | 4.1 | 7.41 | 55.5 | 60.6 | 53.2 | 36844 |
| 1719260820 | 55.3 | -4.4 | -7.37 | 59.9 | 60.3 | 54.5 | 39856 |
| 1719001620 | 59.7 | -3.3 | -5.24 | 62.9 | 63.5 | 58.2 | 26884 |
| 1718915160 | 63 | 1.3 | 2.11 | 61.6 | 64.599999 | 61.6 | 20460 |
| 1718828820 | 61.7 | -0.7 | -1.12 | 62.6 | 62.9 | 60.1 | 15913 |
| 1718742360 | 62.4 | 4 | 6.85 | 58.5 | 62.7 | 58.5 | 18832 |
| 1718656020 | 58.4 | -2.6 | -4.26 | 62 | 62.5 | 57.7 | 40885 |
| 1718396820 | 61 | -2.9 | -4.54 | 64 | 64 | 59.5 | 21215 |
| 1718310420 | 63.9 | -0.8 | -1.24 | 64.3 | 64.8 | 61.3 | 19628 |
| 1718224020 | 64.7 | 1.9 | 3.03 | 61.7 | 65.2 | 61.3 | 19045 |
| 1718137620 | 62.8 | -0.7 | -1.10 | 63.6 | 64 | 61.1 | 27155 |
| 1718051220 | 63.5 | 2.4 | 3.93 | 60.9 | 63.9 | 60.1 | 46240 |
| 1717792020 | 61.1 | 3.1 | 5.34 | 57.9 | 61.5 | 57.9 | 20564 |
| 1717705620 | 58 | -0.3 | -0.51 | 58.3 | 59.6 | 57.1 | 12730 |
| 1717619220 | 58.3 | 4.6 | 8.57 | 53.7 | 58.3 | 53.7 | 24164 |
| 1717532820 | 53.7 | -0.6 | -1.10 | 54 | 54.6 | 53.4 | 10012 |
| 1717446420 | 54.3 | 0 | 0.00 | 54.5 | 54.8 | 52.1 | 11568 |
| 1717187220 | 54.3 | -0.6 | -1.09 | 54.9 | 55.4 | 52.8 | 10059 |
| 1717100820 | 54.9 | -0.3 | -0.54 | 54.7 | 55.5 | 54.3 | 10144 |
| 1717014420 | 55.2 | 1.6 | 2.99 | 56.2 | 57.3 | 54 | 33277 |
| 1716928020 | 53.6 | -3.7 | -6.46 | 57.3 | 57.3 | 52.5 | 44628 |
| 1716841560 | 57.3 | -2.7 | -4.50 | 60.3 | 60.5 | 52.5 | 47881 |
| 1716582420 | 60 | 1.5 | 2.56 | 59 | 60.4 | 58 | 34354 |
| 1716496020 | 58.5 | 2.7 | 4.84 | 55.9 | 59.1 | 55.9 | 30827 |
| 1716409620 | 55.8 | 1.2 | 2.20 | 54.6 | 57 | 54.2 | 26167 |
| 1716323160 | 54.6 | -0.4 | -0.73 | 55.4 | 55.8 | 53.1 | 13345 |
| 1716236760 | 55 | 1.2 | 2.23 | 54.7 | 55.3 | 53.4 | 8074 |
| 1715977620 | 53.8 | -0.1 | -0.19 | 53.4 | 54.3 | 52.2 | 11204 |
| 1715891220 | 53.9 | 2.6 | 5.07 | 51.3 | 54 | 51.3 | 38272 |
| 1715804820 | 51.3 | 1.2 | 2.40 | 50.3 | 52.3 | 49.7 | 21007 |
| 1715718420 | 50.1 | 2.15 | 4.48 | 47.95 | 50.2 | 47.65 | 10658 |
| 1715631960 | 47.95 | -2.25 | -4.48 | 50.2 | 50.5 | 47.55 | 19287 |
| 1715372820 | 50.2 | 0.5 | 1.01 | 49.85 | 50.7 | 49.25 | 15785 |
| 1715286420 | 49.7 | 0.7 | 1.43 | 49.2 | 49.8 | 48.8 | 4951 |
| 1715200020 | 49 | 0.35 | 0.72 | 48.6 | 49.4 | 47.15 | 14789 |
| 1715113620 | 48.65 | 1.65 | 3.51 | 46.6 | 48.65 | 46.6 | 16767 |
| 1715027220 | 47 | 2.15 | 4.79 | 44.7 | 47.45 | 44.7 | 15888 |
| 1714768020 | 44.85 | -1.2 | -2.61 | 46.2 | 46.6 | 44.35 | 14067 |
| 1714681560 | 46.05 | -0.75 | -1.60 | 46.85 | 46.85 | 46 | 9107 |
| 1714508820 | 46.8 | -0.1 | -0.21 | 46.65 | 47.45 | 46.05 | 7389 |
| 1714422420 | 46.9 | -1 | -2.09 | 47.95 | 48.3 | 45.85 | 22029 |
| 1714163220 | 47.9 | 2.15 | 4.70 | 45.8 | 47.95 | 45.8 | 27318 |
| 1714076820 | 45.75 | -1.05 | -2.24 | 46.5 | 46.5 | 44.95 | 15449 |
| 1713990420 | 46.8 | 0.45 | 0.97 | 46.1 | 47.6 | 45.65 | 24540 |
| 1713903960 | 46.35 | 2.45 | 5.58 | 43.95 | 46.5 | 43.55 | 44112 |
| 1713817560 | 43.9 | 1.05 | 2.45 | 43.35 | 44.1 | 42.799999 | 25157 |
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
