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 | -3.7 | -5.21861777151 | 70.9 | 70.9 | 61.9 | 880493 | 65.3723273 | DE |
| 4 | -5.1 | -7.05394190871 | 72.3 | 74.8 | 61.9 | 647986 | 68.6239374 | DE |
| 12 | -33.8 | -33.4653465347 | 101 | 132.8 | 61.9 | 957376 | 93.81562231 | DE |
| 26 | -60.2 | -47.2527472527 | 127.4 | 150.2 | 61.9 | 825162 | 100.29323338 | DE |
| 52 | 2.2 | 3.38461538462 | 65 | 166.2 | 61.9 | 954166 | 101.25997043 | DE |
| 156 | -267.85 | -79.943292046 | 335.05 | 337 | 46.85 | 1186361 | 116.50171313 | DE |
| 260 | -267.85 | -79.943292046 | 335.05 | 337 | 46.85 | 1186361 | 116.50171313 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1734456600 | 67.2 | -0.9 | -1.32 | 68.1 | 68.7 | 67.099999 | 239417 |
| 1734370200 | 68.1 | 0.1 | 0.15 | 70 | 70.5 | 66.599999 | 465677 |
| 1734111000 | 68 | 0.6 | 0.89 | 69 | 70.2 | 67.2 | 657753 |
| 1734024600 | 67.4 | 5.1 | 8.19 | 62 | 67.4 | 61.9 | 914137 |
| 1733938200 | 62.3 | -4 | -6.03 | 66 | 67.9 | 62 | 1761499 |
| 1733851800 | 66.3 | -3.3 | -4.74 | 70.9 | 70.9 | 66.3 | 603399 |
| 1733765400 | 69.6 | 0 | 0.00 | 70 | 71.6 | 69.4 | 627163 |
| 1733506200 | 69.6 | -0.2 | -0.29 | 70.9 | 71 | 69.6 | 270164 |
| 1733419800 | 69.8 | -0.2 | -0.29 | 71.3 | 71.6 | 69.5 | 1012872 |
| 1733333400 | 70 | 0 | 0.00 | 72.4 | 72.4 | 70 | 522640 |
| 1733247000 | 70 | 1 | 1.45 | 67.9 | 72.1 | 67.9 | 476138 |
| 1733160600 | 69 | -3.2 | -4.43 | 74 | 74 | 69 | 425846 |
| 1732901400 | 72.2 | 1.3 | 1.83 | 74 | 74 | 69.2 | 456110 |
| 1732815000 | 70.9 | 2.5 | 3.65 | 67 | 72.2 | 67 | 347023 |
| 1732728600 | 68.4 | -1.6 | -2.29 | 68.2 | 70.1 | 67.7 | 797572 |
| 1732642200 | 70 | 0.2 | 0.29 | 73.5 | 73.5 | 69.2 | 731878 |
| 1732555800 | 69.8 | -0.2 | -0.29 | 70 | 70.9 | 69.1 | 906831 |
| 1732296600 | 70 | -2 | -2.78 | 72.3 | 72.6 | 70 | 283158 |
| 1732210200 | 72 | 0 | 0.00 | 74 | 74 | 70.3 | 893742 |
| 1732123800 | 72 | -0.6 | -0.83 | 72 | 73.9 | 71.9 | 357500 |
| 1732037400 | 72.6 | 0.3 | 0.41 | 72.3 | 74.8 | 71.7 | 448608 |
| 1731951000 | 72.3 | -0.4 | -0.55 | 74.8 | 74.8 | 71.7 | 1107066 |
| 1731691800 | 72.7 | 0 | 0.00 | 72 | 74.7 | 71.5 | 1175570 |
| 1731605400 | 72.7 | 1.5 | 2.11 | 68 | 74.3 | 68 | 739296 |
| 1731519000 | 71.2 | 3.2 | 4.71 | 68 | 74 | 68 | 2373626 |
| 1731432600 | 68 | -7 | -9.33 | 75 | 76.5 | 68 | 1737406 |
| 1731346200 | 75 | 0.6 | 0.81 | 76.1 | 80 | 75 | 1270235 |
| 1731087000 | 74.4 | -5.3 | -6.65 | 80 | 84.6 | 73.9 | 2271168 |
| 1731000600 | 79.7 | -26.9 | -25.23 | 94.7 | 94.7 | 76.9 | 6837813 |
| 1730914200 | 106.6 | -1.8 | -1.66 | 110 | 111.8 | 105 | 608630 |
| 1730827800 | 108.4 | 3 | 2.85 | 105.8 | 109.8 | 105.8 | 874728 |
| 1730741400 | 105.4 | -2 | -1.86 | 107 | 111 | 105 | 416710 |
| 1730482200 | 107.4 | -4.4 | -3.94 | 117 | 117 | 107.4 | 621267 |
| 1730395800 | 111.8 | -2.4 | -2.10 | 119 | 119 | 111 | 837311 |
| 1730309400 | 114.2 | -6.2 | -5.15 | 103 | 123 | 103 | 1308304 |
| 1730223000 | 120.4 | -3.2 | -2.59 | 120.8 | 124.2 | 114.8 | 1221301 |
| 1730136600 | 123.6 | -0.2 | -0.16 | 129.8 | 129.8 | 120.4 | 576109 |
| 1729873800 | 123.8 | -3.2 | -2.52 | 130 | 130 | 120 | 1419740 |
| 1729787400 | 127 | 1.6 | 1.28 | 123.6 | 129.8 | 123.6 | 246455 |
| 1729701000 | 125.4 | -4 | -3.09 | 129.8 | 130.4 | 125.4 | 232733 |
| 1729614600 | 129.4 | 1.6 | 1.25 | 129.6 | 130 | 127.2 | 839293 |
| 1729528200 | 127.8 | -0.4 | -0.31 | 132 | 132 | 127.4 | 263604 |
| 1729269000 | 128.19999 | 0.2 | 0.16 | 128 | 130 | 125.6 | 643675 |
| 1729182600 | 128 | -1 | -0.78 | 129 | 130.19999 | 128 | 698195 |
| 1729096200 | 129 | -0.2 | -0.15 | 130 | 130.19999 | 128.6 | 869422 |
| 1729009800 | 129.19999 | 2.2 | 1.73 | 127.2 | 130 | 126.8 | 775410 |
| 1728923400 | 127 | 6 | 4.96 | 121.4 | 129 | 121.4 | 1589396 |
| 1728664200 | 121 | -2 | -1.63 | 124 | 125 | 117.6 | 2817770 |
| 1728577800 | 123 | 8 | 6.96 | 115 | 132.8 | 115 | 2944528 |
| 1728491400 | 115 | 6 | 5.50 | 109.8 | 116.4 | 108.8 | 1737568 |
| 1728405000 | 109 | 3.6 | 3.42 | 104 | 110.8 | 103.2 | 2187198 |
| 1728318600 | 105.4 | 4.4 | 4.36 | 103 | 106 | 101.6 | 1140952 |
| 1728059400 | 101 | -1.2 | -1.17 | 104.4 | 104.4 | 101 | 325145 |
| 1727973000 | 102.2 | 0.2 | 0.20 | 104.4 | 104.4 | 98.9 | 395470 |
| 1727886600 | 102 | -3.4 | -3.23 | 107 | 107 | 102 | 243072 |
| 1727800200 | 105.4 | 1 | 0.96 | 108 | 108.6 | 104.6 | 186436 |
| 1727713800 | 104.4 | -1.2 | -1.14 | 109.8 | 109.8 | 103.8 | 521233 |
| 1727454600 | 105.6 | 0.4 | 0.38 | 109.8 | 109.8 | 104.2 | 327990 |
| 1727368200 | 105.2 | 5 | 4.99 | 101.6 | 107.2 | 100 | 321517 |
| 1727281800 | 100.2 | 0 | 0.00 | 101.6 | 101.6 | 99.7 | 115992 |
| 1727195400 | 100.2 | 0.2 | 0.20 | 101 | 103.4 | 99.3 | 299348 |
| 1727109000 | 100 | -0.2 | -0.20 | 103 | 103 | 98.6 | 292199 |
| 1726849800 | 100.2 | 0.7 | 0.70 | 101.4 | 101.8 | 99.2 | 315646 |
| 1726763400 | 99.5 | 1.1 | 1.12 | 102.8 | 102.8 | 99.5 | 192103 |
| 1726677000 | 98.4 | -4.6 | -4.47 | 102.6 | 104.8 | 98.4 | 165795 |
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
