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 | 0.75 | 1.22149837134 | 61.4 | 63.8 | 61.4 | 10859090 | 62.73365928 | DE |
| 4 | -14.85 | -19.2857142857 | 77 | 77 | 61.3 | 12184753 | 67.24701729 | DE |
| 12 | -18.85 | -23.2716049383 | 81 | 82.65 | 61.3 | 8803180 | 73.6849906 | DE |
| 26 | -15.55 | -20.0128700129 | 77.7 | 89 | 61.3 | 8615148 | 76.93152609 | DE |
| 52 | 0.87 | 1.41971279373 | 61.28 | 89 | 55.5 | 9380569 | 70.95576078 | DE |
| 156 | -58.35 | -48.4232365145 | 120.5 | 124 | 53.98 | 10893170 | 75.91930768 | DE |
| 260 | -72.8 | -53.9459058911 | 134.95 | 165.9 | 50.06 | 13105153 | 85.11862767 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1732123800 | 62.3 | -1.05 | -1.66 | 62 | 63.3 | 62 | 10338187 |
| 1732037400 | 63.35 | 0.55 | 0.88 | 62.9 | 63.35 | 62.45 | 9132417 |
| 1731951000 | 62.8 | 0.5 | 0.80 | 63 | 63.15 | 62.55 | 10525293 |
| 1731691800 | 62.3 | -0.75 | -1.19 | 62.75 | 63.8 | 62.3 | 12707498 |
| 1731605400 | 63.05 | 1.2 | 1.94 | 61.4 | 63.05 | 61.4 | 11592055 |
| 1731519000 | 61.85 | -0.9 | -1.43 | 62.75 | 63.2 | 61.75 | 12182898 |
| 1731432600 | 62.75 | -0.7 | -1.10 | 62.9 | 64.25 | 62.75 | 13861670 |
| 1731346200 | 63.45 | 0.45 | 0.71 | 63.75 | 64.8 | 63.05 | 13412794 |
| 1731087000 | 63 | 0.05 | 0.08 | 63 | 63.3 | 61.3 | 22108334 |
| 1731000600 | 62.95 | -9.35 | -12.93 | 71.8 | 71.8 | 62.95 | 33287130 |
| 1730914200 | 72.3 | -1.55 | -2.10 | 75.65 | 75.65 | 71.85 | 12294061 |
| 1730827800 | 73.85 | -0.75 | -1.01 | 73.55 | 75.1 | 73.55 | 8685073 |
| 1730741400 | 74.6 | 0.4 | 0.54 | 73.95 | 75.4 | 73.95 | 8884415 |
| 1730482200 | 74.2 | 0.3 | 0.41 | 73.95 | 74.7 | 73.85 | 6024935 |
| 1730395800 | 73.9 | -0.65 | -0.87 | 75.9 | 75.9 | 73.4 | 8153775 |
| 1730309400 | 74.55 | 0.5 | 0.68 | 73.8 | 75.6 | 73.5 | 21875821 |
| 1730223000 | 74.05 | -1.65 | -2.18 | 74.2 | 75.85 | 73.85 | 9869911 |
| 1730136600 | 75.7 | 0.45 | 0.60 | 76.2 | 76.2 | 74.9 | 6167431 |
| 1729873800 | 75.25 | -0.05 | -0.07 | 74.3 | 75.5 | 74.1 | 7366388 |
| 1729787400 | 75.3 | -0.45 | -0.59 | 77 | 77 | 75.3 | 5224983 |
| 1729701000 | 75.75 | -0.7 | -0.92 | 76.1 | 76.85 | 75.7 | 5367512 |
| 1729614600 | 76.45 | -0.2 | -0.26 | 75.45 | 76.6 | 75.4 | 7021156 |
| 1729528200 | 76.65 | -0.75 | -0.97 | 76 | 77.85 | 75.5 | 8511785 |
| 1729269000 | 77.4 | 0.85 | 1.11 | 76.25 | 77.8 | 76.25 | 9879004 |
| 1729182600 | 76.55 | -1.85 | -2.36 | 76.9 | 77.2 | 75.75 | 10043833 |
| 1729096200 | 78.4 | 1.1 | 1.42 | 76 | 79.25 | 76 | 8558942 |
| 1729009800 | 77.3 | -0.1 | -0.13 | 77.7 | 78.05 | 77.3 | 7637813 |
| 1728923400 | 77.4 | 0.25 | 0.32 | 78.2 | 78.2 | 76.7 | 4609021 |
| 1728664200 | 77.15 | -0.3 | -0.39 | 77.4 | 78.2 | 77.15 | 5127417 |
| 1728577800 | 77.45 | 0 | 0.00 | 78 | 78 | 76.95 | 5473799 |
| 1728491400 | 77.45 | 0.8 | 1.04 | 76 | 77.5 | 76 | 7568519 |
| 1728405000 | 76.65 | -1.15 | -1.48 | 77.85 | 78 | 76.65 | 11050910 |
| 1728318600 | 77.8 | -1.05 | -1.33 | 79.6 | 79.6 | 77.8 | 8033032 |
| 1728059400 | 78.85 | 1.05 | 1.35 | 77.8 | 79.45 | 77.55 | 7174753 |
| 1727973000 | 77.8 | -0.55 | -0.70 | 80.15 | 80.15 | 77.65 | 4004082 |
| 1727886600 | 78.35 | -0.85 | -1.07 | 79.35 | 79.35 | 77.95 | 5272833 |
| 1727800200 | 79.2 | -0.85 | -1.06 | 79.2 | 80.65 | 79.2 | 6181095 |
| 1727713800 | 80.05 | -2.15 | -2.62 | 82.65 | 82.65 | 80.05 | 9035404 |
| 1727454600 | 82.2 | 1.05 | 1.29 | 80.4 | 82.4 | 80.4 | 8072612 |
| 1727368200 | 81.15 | 0.55 | 0.68 | 82.25 | 82.25 | 80.8 | 5799523 |
| 1727281800 | 80.6 | -0.05 | -0.06 | 81.95 | 81.95 | 80.3 | 3106827 |
| 1727195400 | 80.65 | -0.6 | -0.74 | 82.6 | 82.6 | 80.5 | 4788845 |
| 1727109000 | 81.25 | 0.6 | 0.74 | 79.25 | 81.7 | 79.25 | 3301904 |
| 1726849800 | 80.65 | -1.15 | -1.41 | 81.4 | 81.7 | 80.55 | 14548016 |
| 1726763400 | 81.8 | 0.9 | 1.11 | 81.4 | 82.05 | 81.35 | 7138687 |
| 1726677000 | 80.9 | -0.2 | -0.25 | 81.1 | 81.2 | 80.6 | 4928269 |
| 1726590600 | 81.1 | 0.45 | 0.56 | 80.65 | 82.05 | 80.65 | 6055569 |
| 1726504200 | 80.65 | 0.75 | 0.94 | 79.65 | 80.85 | 79.6 | 8134711 |
| 1726245000 | 79.9 | 1 | 1.27 | 79.95 | 80.4 | 79.2 | 7813824 |
| 1726158600 | 78.9 | 0.1 | 0.13 | 78.5 | 79.85 | 78.5 | 6959721 |
| 1726072200 | 78.8 | -0.35 | -0.44 | 80.9 | 80.9 | 78.55 | 3764615 |
| 1725985800 | 79.15 | 0.15 | 0.19 | 79.95 | 80 | 78.85 | 6661699 |
| 1725899400 | 79 | 0.35 | 0.45 | 79.15 | 79.85 | 78.85 | 4237815 |
| 1725640200 | 78.65 | -1.95 | -2.42 | 81.45 | 81.45 | 78.65 | 7028823 |
| 1725553800 | 80.6 | 2 | 2.54 | 77.5 | 80.9 | 77.5 | 8719047 |
| 1725467400 | 78.6 | -0.3 | -0.38 | 77.9 | 78.9 | 77.75 | 5383976 |
| 1725381000 | 78.9 | -0.65 | -0.82 | 79.55 | 80.15 | 78.75 | 5670333 |
| 1725294600 | 79.55 | -0.15 | -0.19 | 78.4 | 79.75 | 78.4 | 4323362 |
| 1725035400 | 79.7 | -0.25 | -0.31 | 78.5 | 80.45 | 78.5 | 8447962 |
| 1724949000 | 79.95 | -0.1 | -0.12 | 81 | 81 | 79.8 | 22062325 |
| 1724862600 | 80.05 | -1.55 | -1.90 | 80.65 | 81.4 | 80.05 | 9138606 |
| 1724776200 | 81.6 | 0.1 | 0.12 | 81.9 | 81.9 | 80.85 | 4082258 |
| 1724430600 | 81.5 | 0.8 | 0.99 | 78.65 | 81.7 | 78.65 | 5295106 |
| 1724344200 | 80.7 | 0.45 | 0.56 | 80.5 | 81 | 80.35 | 4528293 |
| 1724257800 | 80.25 | 0.65 | 0.82 | 79.75 | 80.45 | 79.6 | 12805834 |
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
